GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea
· Delayed Price · Currency is KRW 35,100
-350 (-0.99%)
At close: Dec 5, 2025
GnCenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,450.00 | 36,500.00 | 34,250.00 | 35,100.00 | 35,100.00 | -0.99% | 663,280 |
| Dec 4, 2025 | 34,200.00 | 35,900.00 | 33,900.00 | 35,450.00 | 35,450.00 | 5.04% | 868,330 |
| Dec 3, 2025 | 31,500.00 | 34,050.00 | 31,250.00 | 33,750.00 | 33,750.00 | 8.52% | 847,010 |
| Dec 2, 2025 | 31,050.00 | 31,300.00 | 30,550.00 | 31,100.00 | 31,100.00 | -0.32% | 191,554 |
| Dec 1, 2025 | 31,500.00 | 31,500.00 | 30,300.00 | 31,200.00 | 31,200.00 | 0.65% | 335,406 |
| Nov 28, 2025 | 30,050.00 | 31,000.00 | 29,450.00 | 31,000.00 | 31,000.00 | 3.85% | 270,689 |
| Nov 27, 2025 | 30,150.00 | 30,500.00 | 29,600.00 | 29,850.00 | 29,850.00 | -0.17% | 248,776 |
| Nov 26, 2025 | 28,500.00 | 30,000.00 | 28,250.00 | 29,900.00 | 29,900.00 | 5.65% | 375,095 |
| Nov 25, 2025 | 29,200.00 | 29,500.00 | 27,600.00 | 28,300.00 | 28,300.00 | -1.22% | 432,848 |
| Nov 24, 2025 | 28,550.00 | 29,000.00 | 27,500.00 | 28,650.00 | 28,650.00 | 0.88% | 236,032 |
| Nov 21, 2025 | 28,550.00 | 29,000.00 | 27,700.00 | 28,400.00 | 28,400.00 | -4.70% | 468,548 |
| Nov 20, 2025 | 30,750.00 | 31,050.00 | 29,650.00 | 29,800.00 | 29,800.00 | 0.51% | 389,852 |
| Nov 19, 2025 | 30,050.00 | 30,750.00 | 29,050.00 | 29,650.00 | 29,650.00 | 1.19% | 587,046 |
| Nov 18, 2025 | 31,050.00 | 31,300.00 | 29,000.00 | 29,300.00 | 29,300.00 | -6.24% | 665,321 |
| Nov 17, 2025 | 32,500.00 | 32,700.00 | 30,200.00 | 31,250.00 | 31,250.00 | -1.73% | 492,639 |
| Nov 14, 2025 | 34,050.00 | 34,050.00 | 31,500.00 | 31,800.00 | 31,800.00 | -9.14% | 1,139,974 |
| Nov 13, 2025 | 35,300.00 | 36,650.00 | 34,750.00 | 35,000.00 | 35,000.00 | -0.28% | 1,003,650 |
| Nov 12, 2025 | 38,050.00 | 38,200.00 | 34,725.00 | 35,100.00 | 35,100.00 | -7.75% | 1,319,014 |
| Nov 11, 2025 | 41,050.00 | 41,100.00 | 37,300.00 | 38,050.00 | 38,050.00 | -6.05% | 553,441 |
| Nov 10, 2025 | 39,700.00 | 40,850.00 | 38,850.00 | 40,500.00 | 40,500.00 | 2.14% | 347,327 |
| Nov 7, 2025 | 38,800.00 | 42,500.00 | 38,750.00 | 39,650.00 | 39,650.00 | -2.10% | 443,232 |
| Nov 6, 2025 | 42,900.00 | 43,100.00 | 40,400.00 | 40,500.00 | 40,500.00 | -1.82% | 603,892 |
| Nov 5, 2025 | 42,100.00 | 42,500.00 | 39,450.00 | 41,250.00 | 41,250.00 | -4.07% | 749,144 |
| Nov 4, 2025 | 42,450.00 | 46,300.00 | 41,750.00 | 43,000.00 | 43,000.00 | 3.12% | 1,624,172 |
| Nov 3, 2025 | 41,200.00 | 43,250.00 | 40,925.00 | 41,700.00 | 41,700.00 | 2.46% | 848,644 |
| Oct 31, 2025 | 39,950.00 | 41,650.00 | 39,650.00 | 40,700.00 | 40,700.00 | 3.56% | 825,456 |
| Oct 30, 2025 | 42,550.00 | 42,700.00 | 38,850.00 | 39,300.00 | 39,300.00 | -10.58% | 1,397,446 |
| Oct 29, 2025 | 37,950.00 | 46,750.00 | 37,350.00 | 43,950.00 | 43,950.00 | 17.83% | 4,372,587 |
| Oct 28, 2025 | 36,200.00 | 38,400.00 | 36,150.00 | 37,300.00 | 37,300.00 | 3.47% | 628,935 |
| Oct 27, 2025 | 38,050.00 | 38,500.00 | 35,750.00 | 36,050.00 | 36,050.00 | -4.38% | 589,137 |
| Oct 24, 2025 | 38,200.00 | 39,050.00 | 36,950.00 | 37,700.00 | 37,700.00 | -0.26% | 644,554 |
| Oct 23, 2025 | 36,100.00 | 38,300.00 | 35,350.00 | 37,800.00 | 37,800.00 | 4.42% | 912,848 |
| Oct 22, 2025 | 34,900.00 | 36,450.00 | 34,300.00 | 36,200.00 | 36,200.00 | 4.02% | 575,097 |
| Oct 21, 2025 | 35,750.00 | 36,750.00 | 34,600.00 | 34,800.00 | 34,800.00 | -2.52% | 675,429 |
| Oct 20, 2025 | 36,250.00 | 36,900.00 | 35,000.00 | 35,700.00 | 35,700.00 | -0.28% | 670,260 |
| Oct 17, 2025 | 39,300.00 | 39,350.00 | 35,800.00 | 35,800.00 | 35,800.00 | -9.14% | 1,033,066 |
| Oct 16, 2025 | 41,950.00 | 42,000.00 | 38,750.00 | 39,400.00 | 39,400.00 | -4.72% | 935,904 |
| Oct 15, 2025 | 34,700.00 | 41,700.00 | 33,900.00 | 41,350.00 | 41,350.00 | 21.98% | 3,609,158 |
| Oct 14, 2025 | 32,400.00 | 34,500.00 | 32,300.00 | 33,900.00 | 33,900.00 | 4.95% | 1,208,438 |
| Oct 13, 2025 | 32,100.00 | 33,850.00 | 31,550.00 | 32,300.00 | 32,300.00 | -1.37% | 463,975 |
| Oct 10, 2025 | 33,000.00 | 33,000.00 | 30,850.00 | 32,750.00 | 32,750.00 | 1.39% | 513,753 |
| Oct 2, 2025 | 32,550.00 | 33,250.00 | 31,450.00 | 32,300.00 | 32,300.00 | 1.57% | 359,552 |
| Oct 1, 2025 | 32,000.00 | 32,300.00 | 31,450.00 | 31,800.00 | 31,800.00 | 1.11% | 207,402 |
| Sep 30, 2025 | 31,750.00 | 32,750.00 | 31,150.00 | 31,450.00 | 31,450.00 | -1.72% | 213,154 |
| Sep 29, 2025 | 31,000.00 | 32,400.00 | 30,850.00 | 32,000.00 | 32,000.00 | 6.14% | 578,154 |
| Sep 26, 2025 | 30,800.00 | 30,900.00 | 29,800.00 | 30,150.00 | 30,150.00 | -2.11% | 294,797 |
| Sep 25, 2025 | 32,650.00 | 32,650.00 | 30,600.00 | 30,800.00 | 30,800.00 | -5.67% | 713,521 |
| Sep 24, 2025 | 32,300.00 | 34,500.00 | 31,650.00 | 32,650.00 | 32,650.00 | 4.48% | 1,139,906 |
| Sep 23, 2025 | 30,700.00 | 32,050.00 | 30,700.00 | 31,250.00 | 31,250.00 | 3.31% | 649,794 |
| Sep 22, 2025 | 32,900.00 | 33,050.00 | 29,650.00 | 30,250.00 | 30,250.00 | -6.92% | 1,214,034 |
| Sep 19, 2025 | 33,700.00 | 33,850.00 | 32,350.00 | 32,500.00 | 32,500.00 | -4.41% | 157,470 |
| Sep 18, 2025 | 34,500.00 | 34,900.00 | 33,550.00 | 34,000.00 | 34,000.00 | 0.44% | 142,614 |
| Sep 17, 2025 | 35,050.00 | 35,200.00 | 33,750.00 | 33,850.00 | 33,850.00 | -3.29% | 114,294 |
| Sep 16, 2025 | 35,400.00 | 35,450.00 | 34,100.00 | 35,000.00 | 35,000.00 | -0.57% | 172,129 |
| Sep 15, 2025 | 34,700.00 | 35,950.00 | 34,050.00 | 35,200.00 | 35,200.00 | 0.57% | 174,441 |
| Sep 12, 2025 | 35,400.00 | 36,200.00 | 34,750.00 | 35,000.00 | 35,000.00 | -1.55% | 225,327 |
| Sep 11, 2025 | 35,600.00 | 36,500.00 | 34,450.00 | 35,550.00 | 35,550.00 | 2.30% | 463,606 |
| Sep 10, 2025 | 31,800.00 | 35,150.00 | 31,550.00 | 34,750.00 | 34,750.00 | 10.32% | 755,062 |
| Sep 9, 2025 | 31,000.00 | 31,700.00 | 30,600.00 | 31,500.00 | 31,500.00 | 1.12% | 190,626 |
| Sep 8, 2025 | 29,800.00 | 31,300.00 | 29,100.00 | 31,150.00 | 31,150.00 | 3.66% | 253,721 |
| Sep 5, 2025 | 30,450.00 | 30,850.00 | 29,800.00 | 30,050.00 | 30,050.00 | -0.33% | 142,205 |
| Sep 4, 2025 | 31,050.00 | 31,350.00 | 30,050.00 | 30,150.00 | 30,150.00 | -3.67% | 284,285 |
| Sep 3, 2025 | 29,600.00 | 32,550.00 | 29,400.00 | 31,300.00 | 31,300.00 | 7.19% | 1,021,539 |
| Sep 2, 2025 | 28,250.00 | 29,400.00 | 27,750.00 | 29,200.00 | 29,200.00 | 4.47% | 286,683 |
| Sep 1, 2025 | 28,750.00 | 28,850.00 | 27,700.00 | 27,950.00 | 27,950.00 | -2.78% | 412,573 |
| Aug 29, 2025 | 30,400.00 | 30,800.00 | 27,650.00 | 28,750.00 | 28,750.00 | -4.49% | 1,068,663 |
| Aug 28, 2025 | 30,450.00 | 30,700.00 | 29,850.00 | 30,100.00 | 30,100.00 | -0.82% | 205,550 |
| Aug 27, 2025 | 30,800.00 | 30,900.00 | 30,150.00 | 30,350.00 | 30,350.00 | -0.82% | 184,631 |
| Aug 26, 2025 | 32,250.00 | 32,250.00 | 30,100.00 | 30,600.00 | 30,600.00 | -5.12% | 419,754 |
| Aug 25, 2025 | 33,200.00 | 33,300.00 | 32,050.00 | 32,250.00 | 32,250.00 | -0.77% | 145,908 |
| Aug 22, 2025 | 31,200.00 | 33,350.00 | 31,150.00 | 32,500.00 | 32,500.00 | 3.01% | 260,840 |
| Aug 21, 2025 | 30,550.00 | 32,200.00 | 30,250.00 | 31,550.00 | 31,550.00 | 4.64% | 264,800 |
| Aug 20, 2025 | 30,800.00 | 32,450.00 | 29,500.00 | 30,150.00 | 30,150.00 | -3.98% | 644,102 |
| Aug 19, 2025 | 31,250.00 | 33,000.00 | 31,250.00 | 31,400.00 | 31,400.00 | 2.95% | 299,348 |
| Aug 18, 2025 | 31,050.00 | 31,050.00 | 30,300.00 | 30,500.00 | 30,500.00 | -2.09% | 108,542 |
| Aug 14, 2025 | 31,900.00 | 31,900.00 | 31,000.00 | 31,150.00 | 31,150.00 | -0.95% | 188,899 |
| Aug 13, 2025 | 32,800.00 | 33,200.00 | 30,450.00 | 31,450.00 | 31,450.00 | -3.82% | 631,339 |
| Aug 12, 2025 | 36,050.00 | 37,200.00 | 31,900.00 | 32,700.00 | 32,700.00 | -11.62% | 1,135,732 |
| Aug 11, 2025 | 35,050.00 | 38,150.00 | 33,850.00 | 37,000.00 | 37,000.00 | 6.17% | 731,043 |
| Aug 8, 2025 | 33,550.00 | 35,750.00 | 33,550.00 | 34,850.00 | 34,850.00 | 4.03% | 242,068 |
| Aug 7, 2025 | 34,650.00 | 34,650.00 | 33,300.00 | 33,500.00 | 33,500.00 | -2.76% | 119,213 |
| Aug 6, 2025 | 34,500.00 | 34,750.00 | 33,700.00 | 34,450.00 | 34,450.00 | -0.43% | 101,123 |
| Aug 5, 2025 | 34,700.00 | 35,300.00 | 33,900.00 | 34,600.00 | 34,600.00 | 1.17% | 173,856 |
| Aug 4, 2025 | 32,450.00 | 34,200.00 | 32,000.00 | 34,200.00 | 34,200.00 | 4.27% | 142,480 |
| Aug 1, 2025 | 34,050.00 | 34,850.00 | 31,850.00 | 32,800.00 | 32,800.00 | -3.67% | 220,986 |
| Jul 31, 2025 | 32,000.00 | 35,300.00 | 31,450.00 | 34,050.00 | 34,050.00 | 6.74% | 519,674 |
| Jul 30, 2025 | 32,700.00 | 32,750.00 | 31,600.00 | 31,900.00 | 31,900.00 | -2.45% | 138,787 |
| Jul 29, 2025 | 32,300.00 | 33,000.00 | 31,450.00 | 32,700.00 | 32,700.00 | 0.46% | 146,270 |
| Jul 28, 2025 | 32,700.00 | 33,500.00 | 31,000.00 | 32,550.00 | 32,550.00 | - | 163,845 |
| Jul 25, 2025 | 32,800.00 | 33,350.00 | 32,000.00 | 32,550.00 | 32,550.00 | -1.81% | 125,459 |
| Jul 24, 2025 | 32,950.00 | 34,000.00 | 32,000.00 | 33,150.00 | 33,150.00 | 2.95% | 308,706 |
| Jul 23, 2025 | 32,950.00 | 33,000.00 | 31,000.00 | 32,200.00 | 32,200.00 | -1.08% | 152,880 |
| Jul 22, 2025 | 34,000.00 | 34,050.00 | 32,000.00 | 32,550.00 | 32,550.00 | -3.70% | 236,985 |
| Jul 21, 2025 | 35,700.00 | 35,900.00 | 32,600.00 | 33,800.00 | 33,800.00 | -6.24% | 497,515 |
| Jul 18, 2025 | 36,850.00 | 37,550.00 | 35,750.00 | 36,050.00 | 36,050.00 | -2.70% | 166,691 |
| Jul 17, 2025 | 37,800.00 | 38,500.00 | 36,200.00 | 37,050.00 | 37,050.00 | -1.07% | 196,404 |
| Jul 16, 2025 | 37,800.00 | 38,500.00 | 36,950.00 | 37,450.00 | 37,450.00 | -0.66% | 152,723 |
| Jul 15, 2025 | 36,850.00 | 38,200.00 | 36,300.00 | 37,700.00 | 37,700.00 | 4.72% | 303,525 |
| Jul 14, 2025 | 36,450.00 | 36,550.00 | 35,400.00 | 36,000.00 | 36,000.00 | -1.10% | 149,938 |
| Jul 11, 2025 | 37,850.00 | 38,200.00 | 35,500.00 | 36,400.00 | 36,400.00 | 1.82% | 300,111 |