GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea · Delayed Price · Currency is KRW 35,200
+200 (0.57%)
At close: Sep 15, 2025
GnCenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35,400.00 | 36,200.00 | 34,750.00 | 35,000.00 | - | -1.55% | 225,327 |
| Sep 11, 2025 | 35,600.00 | 36,500.00 | 34,450.00 | 35,550.00 | - | 2.30% | 463,606 |
| Sep 10, 2025 | 31,800.00 | 35,150.00 | 31,550.00 | 34,750.00 | - | 10.32% | 755,062 |
| Sep 9, 2025 | 31,000.00 | 31,700.00 | 30,600.00 | 31,500.00 | - | 1.12% | 190,626 |
| Sep 8, 2025 | 29,800.00 | 31,300.00 | 29,100.00 | 31,150.00 | - | 3.66% | 253,721 |
| Sep 5, 2025 | 30,450.00 | 30,850.00 | 29,800.00 | 30,050.00 | - | -0.33% | 142,205 |
| Sep 4, 2025 | 31,050.00 | 31,350.00 | 30,050.00 | 30,150.00 | - | -3.67% | 284,285 |
| Sep 3, 2025 | 29,600.00 | 32,550.00 | 29,400.00 | 31,300.00 | - | 7.19% | 1,021,539 |
| Sep 2, 2025 | 28,250.00 | 29,400.00 | 27,750.00 | 29,200.00 | - | 4.47% | 286,683 |
| Sep 1, 2025 | 28,750.00 | 28,850.00 | 27,700.00 | 27,950.00 | - | -2.78% | 412,573 |
| Aug 29, 2025 | 30,400.00 | 30,800.00 | 27,650.00 | 28,750.00 | - | -4.49% | 1,068,663 |
| Aug 28, 2025 | 30,450.00 | 30,700.00 | 29,850.00 | 30,100.00 | - | -0.82% | 205,550 |
| Aug 27, 2025 | 30,800.00 | 30,900.00 | 30,150.00 | 30,350.00 | - | -0.82% | 184,631 |
| Aug 26, 2025 | 32,250.00 | 32,250.00 | 30,100.00 | 30,600.00 | - | -5.12% | 419,754 |
| Aug 25, 2025 | 33,200.00 | 33,300.00 | 32,050.00 | 32,250.00 | - | -0.77% | 145,908 |
| Aug 22, 2025 | 31,200.00 | 33,350.00 | 31,150.00 | 32,500.00 | - | 3.01% | 260,840 |
| Aug 21, 2025 | 30,550.00 | 32,200.00 | 30,250.00 | 31,550.00 | - | 4.64% | 264,800 |
| Aug 20, 2025 | 30,800.00 | 32,450.00 | 29,500.00 | 30,150.00 | - | -3.98% | 644,102 |
| Aug 19, 2025 | 31,250.00 | 33,000.00 | 31,250.00 | 31,400.00 | - | 2.95% | 299,348 |
| Aug 18, 2025 | 31,050.00 | 31,050.00 | 30,300.00 | 30,500.00 | - | -2.09% | 108,542 |
| Aug 14, 2025 | 31,900.00 | 31,900.00 | 31,000.00 | 31,150.00 | - | -0.95% | 188,899 |
| Aug 13, 2025 | 32,800.00 | 33,200.00 | 30,450.00 | 31,450.00 | - | -3.82% | 631,339 |
| Aug 12, 2025 | 36,050.00 | 37,200.00 | 31,900.00 | 32,700.00 | - | -11.62% | 1,135,732 |
| Aug 11, 2025 | 35,050.00 | 38,150.00 | 33,850.00 | 37,000.00 | - | 6.17% | 731,043 |
| Aug 8, 2025 | 33,550.00 | 35,750.00 | 33,550.00 | 34,850.00 | - | 4.03% | 242,068 |
| Aug 7, 2025 | 34,650.00 | 34,650.00 | 33,300.00 | 33,500.00 | - | -2.76% | 119,213 |
| Aug 6, 2025 | 34,500.00 | 34,750.00 | 33,700.00 | 34,450.00 | - | -0.43% | 101,123 |
| Aug 5, 2025 | 34,700.00 | 35,300.00 | 33,900.00 | 34,600.00 | - | 1.17% | 173,856 |
| Aug 4, 2025 | 32,450.00 | 34,200.00 | 32,000.00 | 34,200.00 | - | 4.27% | 142,480 |
| Aug 1, 2025 | 34,050.00 | 34,850.00 | 31,850.00 | 32,800.00 | - | -3.67% | 220,986 |
| Jul 31, 2025 | 32,000.00 | 35,300.00 | 31,450.00 | 34,050.00 | - | 6.74% | 519,674 |
| Jul 30, 2025 | 32,700.00 | 32,750.00 | 31,600.00 | 31,900.00 | - | -2.45% | 138,787 |
| Jul 29, 2025 | 32,300.00 | 33,000.00 | 31,450.00 | 32,700.00 | - | 0.46% | 146,270 |
| Jul 28, 2025 | 32,700.00 | 33,500.00 | 31,000.00 | 32,550.00 | - | - | 163,845 |
| Jul 25, 2025 | 32,800.00 | 33,350.00 | 32,000.00 | 32,550.00 | - | -1.81% | 125,459 |
| Jul 24, 2025 | 32,950.00 | 34,000.00 | 32,000.00 | 33,150.00 | - | 2.95% | 308,706 |
| Jul 23, 2025 | 32,950.00 | 33,000.00 | 31,000.00 | 32,200.00 | - | -1.08% | 152,880 |
| Jul 22, 2025 | 34,000.00 | 34,050.00 | 32,000.00 | 32,550.00 | - | -3.70% | 236,985 |
| Jul 21, 2025 | 35,700.00 | 35,900.00 | 32,600.00 | 33,800.00 | - | -6.24% | 497,515 |
| Jul 18, 2025 | 36,850.00 | 37,550.00 | 35,750.00 | 36,050.00 | - | -2.70% | 166,691 |
| Jul 17, 2025 | 37,800.00 | 38,500.00 | 36,200.00 | 37,050.00 | - | -1.07% | 196,404 |
| Jul 16, 2025 | 37,800.00 | 38,500.00 | 36,950.00 | 37,450.00 | - | -0.66% | 152,723 |
| Jul 15, 2025 | 36,850.00 | 38,200.00 | 36,300.00 | 37,700.00 | - | 4.72% | 303,525 |
| Jul 14, 2025 | 36,450.00 | 36,550.00 | 35,400.00 | 36,000.00 | - | -1.10% | 149,938 |
| Jul 11, 2025 | 37,850.00 | 38,200.00 | 35,500.00 | 36,400.00 | - | 1.82% | 300,111 |
| Jul 10, 2025 | 36,100.00 | 36,450.00 | 35,250.00 | 35,750.00 | - | 2.44% | 194,618 |
| Jul 9, 2025 | 35,850.00 | 35,850.00 | 34,500.00 | 34,900.00 | - | -2.65% | 176,665 |
| Jul 8, 2025 | 35,750.00 | 36,100.00 | 34,500.00 | 35,850.00 | - | 0.42% | 187,004 |
| Jul 7, 2025 | 32,300.00 | 35,800.00 | 32,150.00 | 35,700.00 | - | 11.04% | 519,200 |
| Jul 4, 2025 | 32,600.00 | 33,600.00 | 31,850.00 | 32,150.00 | - | -5.99% | 904,474 |