GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea · Delayed Price · Currency is KRW 53,500
-1,100 (-2.01%)
At close: Oct 2, 2026
GnCenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 54,900.00 | 54,900.00 | 52,000.00 | 53,500.00 | 53,500.00 | -2.01% | 548,069 |
| Oct 1, 2026 | 55,700.00 | 58,200.00 | 54,400.00 | 54,600.00 | 54,600.00 | -4.55% | 460,467 |
| Sep 30, 2026 | 56,600.00 | 59,000.00 | 56,600.00 | 57,200.00 | 57,200.00 | 3.06% | 403,490 |
| Sep 29, 2026 | 53,900.00 | 56,600.00 | 53,100.00 | 55,500.00 | 55,500.00 | 0.36% | 231,250 |
| Sep 28, 2026 | 56,400.00 | 57,100.00 | 54,800.00 | 55,300.00 | 55,300.00 | -1.43% | 253,246 |
| Sep 23, 2026 | 55,000.00 | 57,800.00 | 53,800.00 | 56,100.00 | 56,100.00 | 2.19% | 427,521 |
| Sep 22, 2026 | 54,000.00 | 58,000.00 | 53,500.00 | 54,900.00 | 54,900.00 | 4.97% | 753,393 |
| Sep 21, 2026 | 52,900.00 | 53,100.00 | 51,100.00 | 52,300.00 | 52,300.00 | -3.51% | 370,496 |
| Sep 18, 2026 | 52,100.00 | 56,700.00 | 51,600.00 | 54,200.00 | 54,200.00 | 5.65% | 1,486,686 |
| Sep 17, 2026 | 50,600.00 | 54,400.00 | 49,950.00 | 51,300.00 | 51,300.00 | 8.34% | 1,315,148 |
| Sep 16, 2026 | 48,700.00 | 49,300.00 | 47,150.00 | 47,350.00 | 47,350.00 | -2.27% | 364,633 |
| Sep 15, 2026 | 49,250.00 | 51,000.00 | 47,650.00 | 48,450.00 | 48,450.00 | -2.61% | 341,428 |
| Sep 14, 2026 | 49,350.00 | 52,800.00 | 49,050.00 | 49,750.00 | 49,750.00 | -1.68% | 439,625 |
| Sep 11, 2026 | 49,200.00 | 54,400.00 | 49,100.00 | 50,600.00 | 50,600.00 | -1.17% | 692,147 |
| Sep 10, 2026 | 47,800.00 | 52,500.00 | 47,000.00 | 51,200.00 | 51,200.00 | 6.00% | 784,153 |
| Sep 9, 2026 | 47,850.00 | 50,300.00 | 46,800.00 | 48,300.00 | 48,300.00 | 7.81% | 1,500,456 |
| Sep 8, 2026 | 44,600.00 | 47,100.00 | 41,400.00 | 44,800.00 | 44,800.00 | 0.67% | 1,375,081 |
| Sep 7, 2026 | 47,000.00 | 47,000.00 | 43,750.00 | 44,500.00 | 44,500.00 | -0.89% | 398,203 |
| Sep 4, 2026 | 41,950.00 | 45,000.00 | 41,950.00 | 44,900.00 | 44,900.00 | 7.29% | 415,077 |
| Sep 3, 2026 | 42,400.00 | 43,450.00 | 40,300.00 | 41,850.00 | 41,850.00 | - | 381,824 |
| Sep 2, 2026 | 42,050.00 | 42,900.00 | 41,250.00 | 41,850.00 | 41,850.00 | -4.34% | 537,333 |
| Sep 1, 2026 | 46,400.00 | 46,700.00 | 42,550.00 | 43,750.00 | 43,750.00 | -5.10% | 685,981 |
| Aug 31, 2026 | 51,400.00 | 51,400.00 | 45,850.00 | 46,100.00 | 46,100.00 | -11.69% | 633,367 |
| Aug 28, 2026 | 51,400.00 | 53,600.00 | 50,700.00 | 52,200.00 | 52,200.00 | 3.78% | 468,380 |
| Aug 27, 2026 | 52,000.00 | 52,400.00 | 49,200.00 | 50,300.00 | 50,300.00 | -2.52% | 366,096 |
| Aug 26, 2026 | 50,500.00 | 52,600.00 | 49,200.00 | 51,600.00 | 51,600.00 | 1.38% | 355,994 |
| Aug 25, 2026 | 47,700.00 | 51,200.00 | 44,850.00 | 50,900.00 | 50,900.00 | 3.88% | 530,594 |
| Aug 24, 2026 | 47,850.00 | 50,300.00 | 47,400.00 | 49,000.00 | 49,000.00 | 1.55% | 508,115 |
| Aug 21, 2026 | 50,300.00 | 50,900.00 | 46,800.00 | 48,250.00 | 48,250.00 | -3.69% | 605,934 |
| Aug 20, 2026 | 53,600.00 | 54,700.00 | 49,700.00 | 50,100.00 | 50,100.00 | -8.74% | 815,866 |
| Aug 19, 2026 | 51,000.00 | 57,400.00 | 49,600.00 | 54,900.00 | 54,900.00 | 1.86% | 947,911 |
| Aug 18, 2026 | 55,100.00 | 56,600.00 | 52,600.00 | 53,900.00 | 53,900.00 | -1.82% | 640,719 |
| Aug 14, 2026 | 56,700.00 | 56,700.00 | 52,100.00 | 54,900.00 | 54,900.00 | -0.90% | 978,485 |
| Aug 13, 2026 | 49,500.00 | 57,700.00 | 48,500.00 | 55,400.00 | 55,400.00 | 14.94% | 1,849,090 |
| Aug 12, 2026 | 49,800.00 | 52,600.00 | 47,550.00 | 48,200.00 | 48,200.00 | -3.41% | 962,855 |
| Aug 11, 2026 | 51,700.00 | 52,500.00 | 49,400.00 | 49,900.00 | 49,900.00 | -5.49% | 553,258 |
| Aug 10, 2026 | 50,500.00 | 55,400.00 | 48,150.00 | 52,800.00 | 52,800.00 | 0.96% | 1,029,679 |
| Aug 7, 2026 | 53,400.00 | 58,000.00 | 50,400.00 | 52,300.00 | 52,300.00 | 2.35% | 1,239,407 |
| Aug 6, 2026 | 50,000.00 | 51,900.00 | 46,600.00 | 51,100.00 | 51,100.00 | 2.20% | 879,381 |
| Aug 5, 2026 | 49,550.00 | 53,300.00 | 47,500.00 | 50,000.00 | 50,000.00 | -2.34% | 1,057,153 |
| Aug 4, 2026 | 44,000.00 | 54,600.00 | 43,950.00 | 51,200.00 | 51,200.00 | 21.90% | 3,593,699 |
| Aug 3, 2026 | 36,050.00 | 44,850.00 | 35,950.00 | 42,000.00 | 42,000.00 | 14.75% | 1,752,297 |
| 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 |