GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea · Delayed Price · Currency is KRW 30,900
-600 (-1.90%)
At close: Dec 30, 2025
GnCenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 29,200.00 | 29,500.00 | 27,600.00 | 28,300.00 | 28,208.12 | -1.22% | 435,032 |
| Nov 24, 2025 | 28,550.00 | 29,000.00 | 27,500.00 | 28,650.00 | 28,556.98 | 0.88% | 239,175 |
| Nov 21, 2025 | 28,550.00 | 29,000.00 | 27,700.00 | 28,400.00 | 28,307.79 | -4.70% | 471,568 |
| Nov 20, 2025 | 30,750.00 | 31,050.00 | 29,650.00 | 29,800.00 | 29,703.25 | 0.51% | 389,852 |
| Nov 19, 2025 | 30,050.00 | 30,750.00 | 29,050.00 | 29,650.00 | 29,553.73 | 1.19% | 587,046 |
| Nov 18, 2025 | 31,050.00 | 31,300.00 | 29,000.00 | 29,300.00 | 29,204.87 | -6.24% | 665,321 |
| Nov 17, 2025 | 32,500.00 | 32,700.00 | 30,200.00 | 31,250.00 | 31,148.54 | -1.73% | 492,639 |
| Nov 14, 2025 | 34,050.00 | 34,050.00 | 31,500.00 | 31,800.00 | 31,696.75 | -9.14% | 1,139,974 |
| Nov 13, 2025 | 35,300.00 | 36,650.00 | 34,750.00 | 35,000.00 | 34,886.36 | -0.28% | 1,003,650 |
| Nov 12, 2025 | 38,050.00 | 38,200.00 | 34,725.00 | 35,100.00 | 34,986.04 | -7.75% | 1,319,014 |
| Nov 11, 2025 | 41,050.00 | 41,100.00 | 37,300.00 | 38,050.00 | 37,926.46 | -6.05% | 553,441 |
| Nov 10, 2025 | 39,700.00 | 40,850.00 | 38,850.00 | 40,500.00 | 40,368.51 | 2.14% | 347,327 |
| Nov 7, 2025 | 38,800.00 | 42,500.00 | 38,750.00 | 39,650.00 | 39,521.27 | -2.10% | 443,232 |
| Nov 6, 2025 | 42,900.00 | 43,100.00 | 40,400.00 | 40,500.00 | 40,368.51 | -1.82% | 603,892 |
| Nov 5, 2025 | 42,100.00 | 42,500.00 | 39,450.00 | 41,250.00 | 41,116.07 | -4.07% | 749,144 |
| Nov 4, 2025 | 42,450.00 | 46,300.00 | 41,750.00 | 43,000.00 | 42,860.39 | 3.12% | 1,624,172 |
| Nov 3, 2025 | 41,200.00 | 43,250.00 | 40,925.00 | 41,700.00 | 41,564.61 | 2.46% | 848,644 |
| Oct 31, 2025 | 39,950.00 | 41,650.00 | 39,650.00 | 40,700.00 | 40,567.86 | 3.56% | 825,456 |
| Oct 30, 2025 | 42,550.00 | 42,700.00 | 38,850.00 | 39,300.00 | 39,172.40 | -10.58% | 1,397,446 |
| Oct 29, 2025 | 37,950.00 | 46,750.00 | 37,350.00 | 43,950.00 | 43,807.31 | 17.83% | 4,372,587 |
| Oct 28, 2025 | 36,200.00 | 38,400.00 | 36,150.00 | 37,300.00 | 37,178.90 | 3.47% | 628,935 |
| Oct 27, 2025 | 38,050.00 | 38,500.00 | 35,750.00 | 36,050.00 | 35,932.95 | -4.38% | 589,137 |
| Oct 24, 2025 | 38,200.00 | 39,050.00 | 36,950.00 | 37,700.00 | 37,577.60 | -0.26% | 644,554 |
| Oct 23, 2025 | 36,100.00 | 38,300.00 | 35,350.00 | 37,800.00 | 37,677.27 | 4.42% | 912,848 |
| Oct 22, 2025 | 34,900.00 | 36,450.00 | 34,300.00 | 36,200.00 | 36,082.47 | 4.02% | 575,097 |
| Oct 21, 2025 | 35,750.00 | 36,750.00 | 34,600.00 | 34,800.00 | 34,687.01 | -2.52% | 675,429 |