GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea · Delayed Price · Currency is KRW 48,250
-1,850 (-3.69%)
At close: Aug 21, 2026
GnCenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |