GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea · Delayed Price · Currency is KRW 37,300
-400 (-1.06%)
At close: Nov 13, 2026
GnCenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39,500.00 | 41,050.00 | 37,100.00 | 37,300.00 | 37,300.00 | -1.06% | 573,843 |
| Nov 12, 2026 | 39,650.00 | 39,850.00 | 36,800.00 | 37,700.00 | 37,700.00 | -6.22% | 603,257 |
| Nov 11, 2026 | 38,750.00 | 41,400.00 | 38,500.00 | 40,200.00 | 40,200.00 | 5.51% | 689,628 |
| Nov 10, 2026 | 37,700.00 | 40,650.00 | 37,300.00 | 38,100.00 | 38,100.00 | 1.74% | 822,310 |
| Nov 9, 2026 | 36,000.00 | 39,500.00 | 35,600.00 | 37,450.00 | 37,450.00 | 6.09% | 1,300,844 |
| Nov 6, 2026 | 28,000.00 | 37,550.00 | 28,000.00 | 35,300.00 | 35,300.00 | 13.32% | 1,413,523 |
| Nov 5, 2026 | 30,950.00 | 33,600.00 | 30,550.00 | 31,150.00 | 31,150.00 | -4.89% | 511,585 |
| Nov 4, 2026 | 31,800.00 | 33,200.00 | 30,200.00 | 32,750.00 | 32,750.00 | 5.48% | 462,488 |
| Nov 3, 2026 | 32,350.00 | 32,650.00 | 30,300.00 | 31,050.00 | 31,050.00 | -6.76% | 283,851 |
| Nov 2, 2026 | 30,950.00 | 33,600.00 | 30,950.00 | 33,300.00 | 33,300.00 | 4.39% | 186,916 |
| Oct 30, 2026 | 33,250.00 | 33,550.00 | 31,450.00 | 31,900.00 | 31,900.00 | -8.33% | 365,047 |
| Oct 29, 2026 | 36,750.00 | 37,100.00 | 33,900.00 | 34,800.00 | 34,800.00 | -7.08% | 616,040 |
| Oct 28, 2026 | 38,250.00 | 38,700.00 | 36,950.00 | 37,450.00 | 37,450.00 | 1.77% | 380,142 |
| Oct 27, 2026 | 36,500.00 | 38,800.00 | 35,700.00 | 36,800.00 | 36,800.00 | 1.80% | 616,948 |
| Oct 26, 2026 | 39,000.00 | 39,750.00 | 36,100.00 | 36,150.00 | 36,150.00 | -10.85% | 459,013 |
| Oct 23, 2026 | 40,200.00 | 40,900.00 | 38,650.00 | 40,550.00 | 40,550.00 | -4.36% | 268,083 |
| Oct 22, 2026 | 41,600.00 | 45,300.00 | 41,600.00 | 42,400.00 | 42,400.00 | 0.71% | 565,529 |
| Oct 21, 2026 | 39,500.00 | 42,350.00 | 39,400.00 | 42,100.00 | 42,100.00 | 7.26% | 354,633 |
| Oct 20, 2026 | 41,200.00 | 41,400.00 | 38,450.00 | 39,250.00 | 39,250.00 | -5.54% | 350,779 |
| Oct 19, 2026 | 38,500.00 | 41,550.00 | 38,500.00 | 41,550.00 | 41,550.00 | 0.36% | 303,450 |
| Oct 16, 2026 | 40,900.00 | 41,950.00 | 40,100.00 | 41,400.00 | 41,400.00 | 4.55% | 824,430 |
| Oct 15, 2026 | 40,950.00 | 42,200.00 | 38,450.00 | 39,600.00 | 39,600.00 | -11.21% | 596,650 |
| Oct 14, 2026 | 42,100.00 | 46,100.00 | 41,800.00 | 44,600.00 | 44,600.00 | 5.94% | 648,360 |
| Oct 13, 2026 | 42,450.00 | 44,000.00 | 40,500.00 | 42,100.00 | 42,100.00 | -4.21% | 531,586 |
| Oct 12, 2026 | 47,150.00 | 48,600.00 | 43,900.00 | 43,950.00 | 43,950.00 | -9.01% | 497,320 |
| Oct 8, 2026 | 51,100.00 | 51,200.00 | 47,500.00 | 48,300.00 | 48,300.00 | -6.58% | 488,117 |
| Oct 7, 2026 | 53,800.00 | 54,700.00 | 51,200.00 | 51,700.00 | 51,700.00 | -2.82% | 397,129 |
| Oct 6, 2026 | 53,000.00 | 53,300.00 | 51,000.00 | 53,200.00 | 53,200.00 | -0.56% | 516,815 |
| Oct 2, 2026 | 54,900.00 | 54,900.00 | 52,000.00 | 53,500.00 | 53,500.00 | -2.01% | 563,539 |
| Oct 1, 2026 | 55,700.00 | 58,200.00 | 54,400.00 | 54,600.00 | 54,600.00 | -4.55% | 483,861 |
| Sep 30, 2026 | 56,600.00 | 59,000.00 | 56,600.00 | 57,200.00 | 57,200.00 | 3.06% | 416,455 |
| 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% | 282,671 |
| Sep 23, 2026 | 55,000.00 | 57,800.00 | 53,800.00 | 56,100.00 | 56,100.00 | 2.19% | 445,029 |
| Sep 22, 2026 | 54,000.00 | 58,000.00 | 53,500.00 | 54,900.00 | 54,900.00 | 4.97% | 776,165 |
| Sep 21, 2026 | 52,900.00 | 53,100.00 | 51,100.00 | 52,300.00 | 52,300.00 | -3.51% | 392,120 |
| 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% | 1,357,005 |
| Sep 16, 2026 | 48,700.00 | 49,300.00 | 47,150.00 | 47,350.00 | 47,350.00 | -2.27% | 379,806 |
| 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% | 476,479 |
| 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% | 415,177 |
| 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 |