GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea · Delayed Price · Currency is KRW 36,600
+6,850 (23.03%)
At close: Jul 31, 2026
GnCenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 34,150.00 | 38,100.00 | 32,750.00 | 36,600.00 | 36,600.00 | 23.03% | 1,055,703 |
| Jul 30, 2026 | 28,650.00 | 33,700.00 | 28,650.00 | 29,750.00 | 29,750.00 | 4.02% | 1,156,130 |
| Jul 29, 2026 | 32,000.00 | 32,100.00 | 27,500.00 | 28,600.00 | 28,600.00 | -10.63% | 1,055,662 |
| Jul 28, 2026 | 35,750.00 | 35,950.00 | 30,150.00 | 32,000.00 | 32,000.00 | -14.44% | 1,228,495 |
| Jul 27, 2026 | 44,950.00 | 45,600.00 | 36,000.00 | 37,400.00 | 37,400.00 | -17.44% | 1,158,305 |
| Jul 24, 2026 | 45,400.00 | 51,900.00 | 44,700.00 | 45,300.00 | 45,300.00 | -0.55% | 2,970,110 |
| Jul 23, 2026 | 37,450.00 | 45,550.00 | 36,450.00 | 45,550.00 | 45,550.00 | 29.96% | 2,885,443 |
| Jul 22, 2026 | 36,050.00 | 37,450.00 | 33,650.00 | 35,050.00 | 35,050.00 | -1.96% | 517,088 |
| Jul 21, 2026 | 34,000.00 | 36,850.00 | 32,600.00 | 35,750.00 | 35,750.00 | 0.70% | 399,185 |
| Jul 20, 2026 | 32,850.00 | 37,150.00 | 32,400.00 | 35,500.00 | 35,500.00 | 4.57% | 570,359 |
| Jul 16, 2026 | 31,800.00 | 35,400.00 | 31,650.00 | 33,950.00 | 33,950.00 | 5.27% | 771,513 |
| Jul 15, 2026 | 30,300.00 | 32,800.00 | 29,550.00 | 32,250.00 | 32,250.00 | 7.50% | 472,322 |
| Jul 14, 2026 | 26,450.00 | 30,550.00 | 26,000.00 | 30,000.00 | 30,000.00 | 12.15% | 568,077 |
| Jul 13, 2026 | 27,800.00 | 29,500.00 | 26,650.00 | 26,750.00 | 26,750.00 | -3.25% | 202,356 |
| Jul 10, 2026 | 27,300.00 | 28,150.00 | 26,200.00 | 27,650.00 | 27,650.00 | 4.73% | 216,546 |
| Jul 9, 2026 | 25,800.00 | 26,650.00 | 24,000.00 | 26,400.00 | 26,400.00 | 0.38% | 251,314 |
| Jul 8, 2026 | 27,650.00 | 27,850.00 | 25,900.00 | 26,300.00 | 26,300.00 | -5.73% | 197,479 |
| Jul 7, 2026 | 29,000.00 | 29,250.00 | 26,700.00 | 27,900.00 | 27,900.00 | -5.90% | 349,493 |
| Jul 6, 2026 | 27,000.00 | 31,750.00 | 26,600.00 | 29,650.00 | 29,650.00 | 6.65% | 699,463 |
| Jul 3, 2026 | 30,850.00 | 30,850.00 | 25,400.00 | 27,800.00 | 27,800.00 | 2.02% | 625,004 |
| Jul 2, 2026 | 27,050.00 | 29,600.00 | 26,300.00 | 27,250.00 | 27,250.00 | -2.15% | 614,269 |
| Jul 1, 2026 | 23,450.00 | 28,250.00 | 23,400.00 | 27,850.00 | 27,850.00 | 22.69% | 813,338 |
| Jun 30, 2026 | 22,650.00 | 23,550.00 | 21,300.00 | 22,700.00 | 22,700.00 | 1.57% | 190,803 |
| Jun 29, 2026 | 19,060.00 | 22,600.00 | 19,060.00 | 22,350.00 | 22,350.00 | 16.95% | 218,292 |
| Jun 26, 2026 | 19,710.00 | 20,100.00 | 18,690.00 | 19,110.00 | 19,110.00 | -2.99% | 141,852 |
| Jun 25, 2026 | 20,150.00 | 21,050.00 | 19,000.00 | 19,700.00 | 19,700.00 | -1.10% | 73,937 |
| Jun 24, 2026 | 19,130.00 | 20,600.00 | 19,130.00 | 19,920.00 | 19,920.00 | 1.12% | 85,768 |
| Jun 23, 2026 | 21,600.00 | 22,200.00 | 19,700.00 | 19,700.00 | 19,700.00 | -9.63% | 120,740 |
| Jun 22, 2026 | 21,200.00 | 23,200.00 | 21,150.00 | 21,800.00 | 21,800.00 | 0.46% | 94,604 |
| Jun 19, 2026 | 23,300.00 | 23,300.00 | 21,200.00 | 21,700.00 | 21,700.00 | -5.86% | 181,204 |
| Jun 18, 2026 | 24,350.00 | 24,550.00 | 22,800.00 | 23,050.00 | 23,050.00 | -5.34% | 112,672 |
| Jun 17, 2026 | 23,300.00 | 24,600.00 | 22,600.00 | 24,350.00 | 24,350.00 | 3.62% | 124,055 |
| Jun 16, 2026 | 23,100.00 | 24,350.00 | 22,600.00 | 23,500.00 | 23,500.00 | 2.17% | 127,644 |
| Jun 15, 2026 | 23,500.00 | 23,700.00 | 22,450.00 | 23,000.00 | 23,000.00 | 4.55% | 112,179 |
| Jun 12, 2026 | 22,100.00 | 22,900.00 | 21,600.00 | 22,000.00 | 22,000.00 | 3.53% | 136,162 |
| Jun 11, 2026 | 22,600.00 | 22,600.00 | 20,050.00 | 21,250.00 | 21,250.00 | -0.70% | 306,708 |
| Jun 10, 2026 | 19,550.00 | 23,700.00 | 19,450.00 | 21,400.00 | 21,400.00 | 8.41% | 471,809 |
| Jun 9, 2026 | 18,520.00 | 19,890.00 | 18,500.00 | 19,740.00 | 19,740.00 | 7.57% | 106,022 |
| Jun 8, 2026 | 19,000.00 | 19,300.00 | 18,350.00 | 18,350.00 | 18,350.00 | -11.35% | 119,195 |
| Jun 5, 2026 | 20,900.00 | 21,350.00 | 19,960.00 | 20,700.00 | 20,700.00 | -1.90% | 119,288 |
| Jun 4, 2026 | 20,450.00 | 21,850.00 | 20,450.00 | 21,100.00 | 21,100.00 | - | 68,244 |
| Jun 2, 2026 | 21,750.00 | 21,800.00 | 20,150.00 | 21,100.00 | 21,100.00 | -3.87% | 199,037 |
| Jun 1, 2026 | 22,200.00 | 23,300.00 | 21,600.00 | 21,950.00 | 21,950.00 | -3.30% | 209,195 |
| May 29, 2026 | 24,400.00 | 24,450.00 | 21,550.00 | 22,700.00 | 22,700.00 | -5.81% | 361,817 |
| May 28, 2026 | 25,050.00 | 25,200.00 | 23,000.00 | 24,100.00 | 24,100.00 | -3.79% | 226,956 |
| May 27, 2026 | 27,450.00 | 27,600.00 | 24,600.00 | 25,050.00 | 25,050.00 | -8.41% | 288,873 |
| May 26, 2026 | 29,000.00 | 29,050.00 | 27,250.00 | 27,350.00 | 27,350.00 | -1.62% | 100,738 |
| May 22, 2026 | 27,100.00 | 28,150.00 | 27,100.00 | 27,800.00 | 27,800.00 | 2.96% | 86,565 |
| May 21, 2026 | 26,100.00 | 27,450.00 | 25,800.00 | 27,000.00 | 27,000.00 | 8.00% | 123,853 |
| May 20, 2026 | 25,900.00 | 26,200.00 | 24,500.00 | 25,000.00 | 25,000.00 | -6.89% | 153,466 |