GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea · Delayed Price · Currency is KRW 22,700
-1,400 (-5.81%)
At close: May 29, 2026
GnCenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 28,700.00 | 28,900.00 | 25,850.00 | 26,850.00 | 26,850.00 | -7.41% | 201,911 |
| May 18, 2026 | 30,000.00 | 30,600.00 | 27,700.00 | 29,000.00 | 29,000.00 | -9.38% | 270,159 |
| May 15, 2026 | 34,900.00 | 34,900.00 | 31,600.00 | 32,000.00 | 32,000.00 | -7.65% | 183,051 |
| May 14, 2026 | 35,550.00 | 36,000.00 | 33,500.00 | 34,650.00 | 34,650.00 | -2.39% | 171,084 |
| May 13, 2026 | 35,400.00 | 35,900.00 | 33,950.00 | 35,500.00 | 35,500.00 | 1.43% | 155,971 |
| May 12, 2026 | 36,800.00 | 37,250.00 | 32,250.00 | 35,000.00 | 35,000.00 | -4.11% | 378,497 |
| May 11, 2026 | 38,400.00 | 38,400.00 | 35,450.00 | 36,500.00 | 36,500.00 | -3.95% | 320,933 |
| May 8, 2026 | 37,250.00 | 39,500.00 | 37,000.00 | 38,000.00 | 38,000.00 | 2.84% | 603,273 |
| May 7, 2026 | 36,900.00 | 37,900.00 | 36,550.00 | 36,950.00 | 36,950.00 | 0.54% | 234,465 |
| May 6, 2026 | 37,950.00 | 37,950.00 | 36,300.00 | 36,750.00 | 36,750.00 | -0.81% | 273,441 |
| May 4, 2026 | 36,950.00 | 37,550.00 | 36,400.00 | 37,050.00 | 37,050.00 | 1.09% | 373,830 |
| Apr 30, 2026 | 38,650.00 | 38,700.00 | 36,200.00 | 36,650.00 | 36,650.00 | 1.95% | 424,310 |
| Apr 29, 2026 | 36,000.00 | 36,600.00 | 35,600.00 | 35,950.00 | 35,950.00 | -0.14% | 150,537 |
| Apr 28, 2026 | 36,650.00 | 37,050.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.28% | 281,886 |
| Apr 27, 2026 | 36,100.00 | 36,850.00 | 35,500.00 | 36,100.00 | 36,100.00 | 3.44% | 293,258 |
| Apr 24, 2026 | 34,700.00 | 35,350.00 | 34,300.00 | 34,900.00 | 34,900.00 | 0.14% | 210,008 |
| Apr 23, 2026 | 35,800.00 | 36,200.00 | 34,000.00 | 34,850.00 | 34,850.00 | 1.01% | 228,280 |
| Apr 22, 2026 | 34,600.00 | 35,300.00 | 33,900.00 | 34,500.00 | 34,500.00 | -0.43% | 88,871 |
| Apr 21, 2026 | 35,000.00 | 35,100.00 | 33,900.00 | 34,650.00 | 34,650.00 | -1.00% | 148,089 |
| Apr 20, 2026 | 35,350.00 | 35,800.00 | 34,500.00 | 35,000.00 | 35,000.00 | -1.82% | 125,856 |
| Apr 17, 2026 | 34,100.00 | 37,400.00 | 33,500.00 | 35,650.00 | 35,650.00 | 5.01% | 377,345 |
| Apr 16, 2026 | 34,200.00 | 34,600.00 | 33,500.00 | 33,950.00 | 33,950.00 | 0.15% | 81,324 |
| Apr 15, 2026 | 35,500.00 | 35,500.00 | 33,500.00 | 33,900.00 | 33,900.00 | -2.45% | 199,890 |
| Apr 14, 2026 | 33,900.00 | 35,600.00 | 33,450.00 | 34,750.00 | 34,750.00 | 3.58% | 192,871 |
| Apr 13, 2026 | 32,250.00 | 33,600.00 | 31,950.00 | 33,550.00 | 33,550.00 | 0.60% | 69,575 |
| Apr 10, 2026 | 31,550.00 | 33,350.00 | 31,250.00 | 33,350.00 | 33,350.00 | 8.28% | 103,284 |
| Apr 9, 2026 | 31,500.00 | 31,550.00 | 30,650.00 | 30,800.00 | 30,800.00 | -3.14% | 48,455 |
| Apr 8, 2026 | 30,850.00 | 31,900.00 | 30,650.00 | 31,800.00 | 31,800.00 | 7.25% | 133,528 |
| Apr 7, 2026 | 31,150.00 | 31,300.00 | 28,800.00 | 29,650.00 | 29,650.00 | -2.79% | 158,532 |
| Apr 6, 2026 | 31,500.00 | 31,850.00 | 30,300.00 | 30,500.00 | 30,500.00 | -2.40% | 75,683 |
| Apr 3, 2026 | 31,900.00 | 31,900.00 | 30,850.00 | 31,250.00 | 31,250.00 | 1.13% | 56,161 |
| Apr 2, 2026 | 33,750.00 | 33,750.00 | 30,250.00 | 30,900.00 | 30,900.00 | -6.08% | 91,251 |
| Apr 1, 2026 | 31,550.00 | 33,000.00 | 31,550.00 | 32,900.00 | 32,900.00 | 7.17% | 73,093 |
| Mar 31, 2026 | 31,950.00 | 32,250.00 | 30,400.00 | 30,700.00 | 30,700.00 | -3.15% | 69,187 |
| Mar 30, 2026 | 31,300.00 | 32,100.00 | 31,250.00 | 31,700.00 | 31,700.00 | -4.52% | 45,893 |
| Mar 27, 2026 | 33,000.00 | 33,600.00 | 32,200.00 | 33,200.00 | 33,200.00 | -2.21% | 68,177 |
| Mar 26, 2026 | 35,600.00 | 35,600.00 | 33,400.00 | 33,950.00 | 33,950.00 | -5.17% | 99,329 |
| Mar 25, 2026 | 33,600.00 | 36,150.00 | 33,450.00 | 35,800.00 | 35,800.00 | 7.51% | 174,100 |
| Mar 24, 2026 | 34,100.00 | 34,100.00 | 32,500.00 | 33,300.00 | 33,300.00 | 1.99% | 74,368 |
| Mar 23, 2026 | 34,350.00 | 34,350.00 | 32,500.00 | 32,650.00 | 32,650.00 | -8.16% | 125,694 |
| Mar 20, 2026 | 34,450.00 | 35,850.00 | 34,050.00 | 35,550.00 | 35,550.00 | 5.65% | 225,262 |
| Mar 19, 2026 | 34,100.00 | 34,250.00 | 33,500.00 | 33,650.00 | 33,650.00 | -3.72% | 95,998 |
| Mar 18, 2026 | 35,600.00 | 35,850.00 | 34,800.00 | 34,950.00 | 34,950.00 | -1.13% | 140,406 |