GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea · Delayed Price · Currency is KRW 37,800
-1,200 (-3.08%)
At close: Feb 6, 2026
GnCenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 37,550.00 | 38,000.00 | 35,750.00 | 37,800.00 | 37,800.00 | -3.08% | 294,710 |
| Feb 5, 2026 | 39,300.00 | 40,150.00 | 38,400.00 | 39,000.00 | 39,000.00 | -2.13% | 344,078 |
| Feb 4, 2026 | 36,300.00 | 40,450.00 | 35,950.00 | 39,850.00 | 39,850.00 | 9.78% | 965,409 |
| Feb 3, 2026 | 35,500.00 | 36,300.00 | 34,750.00 | 36,300.00 | 36,300.00 | 5.68% | 234,866 |
| Feb 2, 2026 | 35,600.00 | 36,750.00 | 33,750.00 | 34,350.00 | 34,350.00 | -6.15% | 305,228 |
| Jan 30, 2026 | 37,850.00 | 38,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | -4.69% | 367,307 |
| Jan 29, 2026 | 36,100.00 | 39,200.00 | 35,300.00 | 38,400.00 | 38,400.00 | 6.22% | 796,411 |
| Jan 28, 2026 | 36,900.00 | 37,100.00 | 35,550.00 | 36,150.00 | 36,150.00 | -0.82% | 317,289 |
| Jan 27, 2026 | 37,250.00 | 37,300.00 | 36,100.00 | 36,450.00 | 36,450.00 | 1.67% | 233,085 |
| Jan 26, 2026 | 36,750.00 | 36,750.00 | 35,300.00 | 35,850.00 | 35,850.00 | -1.51% | 257,215 |
| Jan 23, 2026 | 34,900.00 | 37,900.00 | 34,200.00 | 36,400.00 | 36,400.00 | 5.81% | 657,662 |
| Jan 22, 2026 | 35,100.00 | 35,300.00 | 34,000.00 | 34,400.00 | 34,400.00 | -0.29% | 194,252 |
| Jan 21, 2026 | 34,600.00 | 36,200.00 | 33,650.00 | 34,500.00 | 34,500.00 | -3.50% | 329,588 |
| Jan 20, 2026 | 35,800.00 | 36,650.00 | 33,900.00 | 35,750.00 | 35,750.00 | 0.99% | 367,000 |
| Jan 19, 2026 | 34,800.00 | 35,900.00 | 34,300.00 | 35,400.00 | 35,400.00 | 4.58% | 292,523 |
| Jan 16, 2026 | 35,000.00 | 35,400.00 | 33,700.00 | 33,850.00 | 33,850.00 | -2.87% | 236,353 |
| Jan 15, 2026 | 34,550.00 | 35,450.00 | 33,850.00 | 34,850.00 | 34,850.00 | -0.29% | 238,969 |
| Jan 14, 2026 | 32,800.00 | 35,450.00 | 32,400.00 | 34,950.00 | 34,950.00 | 7.04% | 543,967 |
| Jan 13, 2026 | 32,150.00 | 32,850.00 | 31,700.00 | 32,650.00 | 32,650.00 | 2.67% | 177,021 |
| Jan 12, 2026 | 32,600.00 | 32,750.00 | 31,250.00 | 31,800.00 | 31,800.00 | -0.93% | 163,599 |
| Jan 9, 2026 | 31,900.00 | 32,500.00 | 30,950.00 | 32,100.00 | 32,100.00 | 2.39% | 137,442 |
| Jan 8, 2026 | 31,200.00 | 31,450.00 | 30,350.00 | 31,350.00 | 31,350.00 | -0.79% | 199,419 |
| Jan 7, 2026 | 33,150.00 | 33,400.00 | 31,450.00 | 31,600.00 | 31,600.00 | -3.95% | 140,537 |
| Jan 6, 2026 | 33,600.00 | 33,600.00 | 31,650.00 | 32,900.00 | 32,900.00 | 0.77% | 194,966 |
| Jan 5, 2026 | 30,900.00 | 32,750.00 | 30,500.00 | 32,650.00 | 32,650.00 | 5.15% | 194,040 |
| Jan 2, 2026 | 31,650.00 | 31,650.00 | 30,450.00 | 31,050.00 | 31,050.00 | 0.49% | 153,534 |
| Dec 30, 2025 | 31,500.00 | 31,600.00 | 30,700.00 | 30,900.00 | 30,900.00 | -1.90% | 84,790 |
| Dec 29, 2025 | 30,700.00 | 31,900.00 | 30,200.00 | 31,500.00 | 31,500.00 | 2.27% | 125,454 |
| Dec 26, 2025 | 31,450.00 | 31,700.00 | 30,300.00 | 30,800.00 | 30,700.00 | -1.91% | 237,801 |
| Dec 24, 2025 | 31,650.00 | 31,700.00 | 30,650.00 | 31,400.00 | 31,298.05 | -0.95% | 147,311 |
| Dec 23, 2025 | 31,500.00 | 31,900.00 | 30,700.00 | 31,700.00 | 31,597.08 | 0.63% | 170,310 |
| Dec 22, 2025 | 31,450.00 | 32,100.00 | 31,300.00 | 31,500.00 | 31,397.73 | 1.29% | 149,747 |
| Dec 19, 2025 | 31,200.00 | 31,400.00 | 30,200.00 | 31,100.00 | 30,999.03 | 1.30% | 167,474 |
| Dec 18, 2025 | 31,100.00 | 31,900.00 | 30,600.00 | 30,700.00 | 30,600.32 | -4.36% | 321,532 |
| Dec 17, 2025 | 32,600.00 | 32,900.00 | 31,700.00 | 32,100.00 | 31,995.78 | -1.23% | 175,368 |
| Dec 16, 2025 | 33,800.00 | 33,800.00 | 32,350.00 | 32,500.00 | 32,394.48 | -3.85% | 229,129 |
| Dec 15, 2025 | 33,800.00 | 34,350.00 | 33,000.00 | 33,800.00 | 33,690.26 | -2.87% | 249,264 |
| Dec 12, 2025 | 33,000.00 | 34,950.00 | 32,900.00 | 34,800.00 | 34,687.01 | 5.78% | 412,939 |
| Dec 11, 2025 | 33,500.00 | 34,450.00 | 32,800.00 | 32,900.00 | 32,793.18 | -1.64% | 296,430 |
| Dec 10, 2025 | 34,650.00 | 34,700.00 | 33,300.00 | 33,450.00 | 33,341.40 | -3.04% | 290,982 |
| Dec 9, 2025 | 34,500.00 | 35,250.00 | 33,550.00 | 34,500.00 | 34,387.99 | - | 265,151 |
| Dec 8, 2025 | 35,100.00 | 35,150.00 | 33,150.00 | 34,500.00 | 34,387.99 | -1.71% | 482,472 |
| Dec 5, 2025 | 35,450.00 | 36,500.00 | 34,250.00 | 35,100.00 | 34,986.04 | -0.99% | 669,832 |
| Dec 4, 2025 | 34,200.00 | 35,900.00 | 33,900.00 | 35,450.00 | 35,334.90 | 5.04% | 873,506 |
| Dec 3, 2025 | 31,500.00 | 34,050.00 | 31,250.00 | 33,750.00 | 33,640.42 | 8.52% | 851,746 |
| Dec 2, 2025 | 31,050.00 | 31,300.00 | 30,550.00 | 31,100.00 | 30,999.03 | -0.32% | 191,554 |
| Dec 1, 2025 | 31,500.00 | 31,500.00 | 30,300.00 | 31,200.00 | 31,098.70 | 0.65% | 339,349 |
| Nov 28, 2025 | 30,050.00 | 31,000.00 | 29,450.00 | 31,000.00 | 30,899.35 | 3.85% | 273,842 |
| Nov 27, 2025 | 30,150.00 | 30,500.00 | 29,600.00 | 29,850.00 | 29,753.08 | -0.17% | 251,495 |
| Nov 26, 2025 | 28,500.00 | 30,000.00 | 28,250.00 | 29,900.00 | 29,802.92 | 5.65% | 378,062 |