GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea
· Delayed Price · Currency is KRW 37,050
+1,400 (3.93%)
At close: Mar 6, 2026
GnCenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34,450.00 | 35,850.00 | 33,850.00 | 34,950.00 | 34,950.00 | -5.67% | 166,302 |
| Mar 6, 2026 | 34,000.00 | 37,400.00 | 34,000.00 | 37,050.00 | 37,050.00 | 3.93% | 156,934 |
| Mar 5, 2026 | 33,250.00 | 36,750.00 | 33,250.00 | 35,650.00 | 35,650.00 | 14.45% | 238,400 |
| Mar 4, 2026 | 33,750.00 | 34,750.00 | 30,300.00 | 31,150.00 | 31,150.00 | -13.95% | 396,365 |
| Mar 3, 2026 | 38,500.00 | 39,150.00 | 36,150.00 | 36,200.00 | 36,200.00 | -7.18% | 269,111 |
| Feb 27, 2026 | 39,000.00 | 39,650.00 | 38,400.00 | 39,000.00 | 39,000.00 | 1.30% | 229,424 |
| Feb 26, 2026 | 39,900.00 | 39,900.00 | 38,500.00 | 38,500.00 | 38,500.00 | -2.04% | 220,655 |
| Feb 25, 2026 | 40,900.00 | 41,000.00 | 39,100.00 | 39,300.00 | 39,300.00 | -2.12% | 235,145 |
| Feb 24, 2026 | 40,600.00 | 41,600.00 | 39,600.00 | 40,150.00 | 40,150.00 | 0.88% | 306,730 |
| Feb 23, 2026 | 39,300.00 | 41,150.00 | 38,350.00 | 39,800.00 | 39,800.00 | 1.92% | 533,393 |
| Feb 20, 2026 | 39,050.00 | 39,750.00 | 38,550.00 | 39,050.00 | 39,050.00 | -3.46% | 396,104 |
| Feb 19, 2026 | 39,900.00 | 41,150.00 | 39,300.00 | 40,450.00 | 40,450.00 | 6.73% | 305,999 |
| Feb 13, 2026 | 38,600.00 | 39,350.00 | 37,900.00 | 37,900.00 | 37,900.00 | -3.56% | 236,153 |
| Feb 12, 2026 | 39,950.00 | 40,350.00 | 38,350.00 | 39,300.00 | 39,300.00 | 3.42% | 585,995 |
| Feb 11, 2026 | 36,900.00 | 43,450.00 | 36,150.00 | 38,000.00 | 38,000.00 | 3.97% | 2,092,296 |
| Feb 10, 2026 | 38,650.00 | 38,650.00 | 36,200.00 | 36,550.00 | 36,550.00 | -5.31% | 363,150 |
| Feb 9, 2026 | 38,900.00 | 40,300.00 | 37,800.00 | 38,600.00 | 38,600.00 | 2.12% | 246,349 |
| Feb 6, 2026 | 37,550.00 | 38,000.00 | 35,750.00 | 37,800.00 | 37,800.00 | -3.08% | 294,710 |
| Feb 5, 2026 | 39,300.00 | 40,150.00 | 38,400.00 | 39,000.00 | 39,000.00 | -2.13% | 344,078 |
| Feb 4, 2026 | 36,300.00 | 40,450.00 | 35,950.00 | 39,850.00 | 39,850.00 | 9.78% | 965,409 |
| Feb 3, 2026 | 35,500.00 | 36,300.00 | 34,750.00 | 36,300.00 | 36,300.00 | 5.68% | 234,866 |
| Feb 2, 2026 | 35,600.00 | 36,750.00 | 33,750.00 | 34,350.00 | 34,350.00 | -6.15% | 305,228 |
| Jan 30, 2026 | 37,850.00 | 38,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | -4.69% | 367,307 |
| Jan 29, 2026 | 36,100.00 | 39,200.00 | 35,300.00 | 38,400.00 | 38,400.00 | 6.22% | 796,411 |
| Jan 28, 2026 | 36,900.00 | 37,100.00 | 35,550.00 | 36,150.00 | 36,150.00 | -0.82% | 317,289 |
| Jan 27, 2026 | 37,250.00 | 37,300.00 | 36,100.00 | 36,450.00 | 36,450.00 | 1.67% | 233,085 |
| Jan 26, 2026 | 36,750.00 | 36,750.00 | 35,300.00 | 35,850.00 | 35,850.00 | -1.51% | 257,215 |
| Jan 23, 2026 | 34,900.00 | 37,900.00 | 34,200.00 | 36,400.00 | 36,400.00 | 5.81% | 657,662 |
| Jan 22, 2026 | 35,100.00 | 35,300.00 | 34,000.00 | 34,400.00 | 34,400.00 | -0.29% | 194,252 |
| Jan 21, 2026 | 34,600.00 | 36,200.00 | 33,650.00 | 34,500.00 | 34,500.00 | -3.50% | 329,588 |
| Jan 20, 2026 | 35,800.00 | 36,650.00 | 33,900.00 | 35,750.00 | 35,750.00 | 0.99% | 367,000 |
| Jan 19, 2026 | 34,800.00 | 35,900.00 | 34,300.00 | 35,400.00 | 35,400.00 | 4.58% | 292,523 |
| Jan 16, 2026 | 35,000.00 | 35,400.00 | 33,700.00 | 33,850.00 | 33,850.00 | -2.87% | 236,353 |
| Jan 15, 2026 | 34,550.00 | 35,450.00 | 33,850.00 | 34,850.00 | 34,850.00 | -0.29% | 238,969 |
| Jan 14, 2026 | 32,800.00 | 35,450.00 | 32,400.00 | 34,950.00 | 34,950.00 | 7.04% | 543,967 |
| Jan 13, 2026 | 32,150.00 | 32,850.00 | 31,700.00 | 32,650.00 | 32,650.00 | 2.67% | 177,021 |
| Jan 12, 2026 | 32,600.00 | 32,750.00 | 31,250.00 | 31,800.00 | 31,800.00 | -0.93% | 163,599 |
| Jan 9, 2026 | 31,900.00 | 32,500.00 | 30,950.00 | 32,100.00 | 32,100.00 | 2.39% | 137,442 |
| Jan 8, 2026 | 31,200.00 | 31,450.00 | 30,350.00 | 31,350.00 | 31,350.00 | -0.79% | 199,419 |
| Jan 7, 2026 | 33,150.00 | 33,400.00 | 31,450.00 | 31,600.00 | 31,600.00 | -3.95% | 140,537 |
| Jan 6, 2026 | 33,600.00 | 33,600.00 | 31,650.00 | 32,900.00 | 32,900.00 | 0.77% | 194,966 |
| Jan 5, 2026 | 30,900.00 | 32,750.00 | 30,500.00 | 32,650.00 | 32,650.00 | 5.15% | 194,040 |
| Jan 2, 2026 | 31,650.00 | 31,650.00 | 30,450.00 | 31,050.00 | 31,050.00 | 0.49% | 153,534 |
| Dec 30, 2025 | 31,500.00 | 31,600.00 | 30,700.00 | 30,900.00 | 30,900.00 | -1.90% | 84,790 |
| Dec 29, 2025 | 30,700.00 | 31,900.00 | 30,200.00 | 31,500.00 | 31,500.00 | 2.27% | 125,454 |
| Dec 26, 2025 | 31,450.00 | 31,700.00 | 30,300.00 | 30,800.00 | 30,700.00 | -1.91% | 237,801 |
| Dec 24, 2025 | 31,650.00 | 31,700.00 | 30,650.00 | 31,400.00 | 31,298.05 | -0.95% | 147,311 |
| Dec 23, 2025 | 31,500.00 | 31,900.00 | 30,700.00 | 31,700.00 | 31,597.08 | 0.63% | 170,310 |
| Dec 22, 2025 | 31,450.00 | 32,100.00 | 31,300.00 | 31,500.00 | 31,397.73 | 1.29% | 149,747 |
| Dec 19, 2025 | 31,200.00 | 31,400.00 | 30,200.00 | 31,100.00 | 30,999.03 | 1.30% | 167,474 |
| Dec 18, 2025 | 31,100.00 | 31,900.00 | 30,600.00 | 30,700.00 | 30,600.32 | -4.36% | 321,532 |
| Dec 17, 2025 | 32,600.00 | 32,900.00 | 31,700.00 | 32,100.00 | 31,995.78 | -1.23% | 175,368 |
| Dec 16, 2025 | 33,800.00 | 33,800.00 | 32,350.00 | 32,500.00 | 32,394.48 | -3.85% | 229,129 |
| Dec 15, 2025 | 33,800.00 | 34,350.00 | 33,000.00 | 33,800.00 | 33,690.26 | -2.87% | 249,264 |
| Dec 12, 2025 | 33,000.00 | 34,950.00 | 32,900.00 | 34,800.00 | 34,687.01 | 5.78% | 412,939 |
| Dec 11, 2025 | 33,500.00 | 34,450.00 | 32,800.00 | 32,900.00 | 32,793.18 | -1.64% | 296,430 |
| Dec 10, 2025 | 34,650.00 | 34,700.00 | 33,300.00 | 33,450.00 | 33,341.40 | -3.04% | 290,982 |
| Dec 9, 2025 | 34,500.00 | 35,250.00 | 33,550.00 | 34,500.00 | 34,387.99 | - | 265,151 |
| Dec 8, 2025 | 35,100.00 | 35,150.00 | 33,150.00 | 34,500.00 | 34,387.99 | -1.71% | 482,472 |
| Dec 5, 2025 | 35,450.00 | 36,500.00 | 34,250.00 | 35,100.00 | 34,986.04 | -0.99% | 669,832 |
| Dec 4, 2025 | 34,200.00 | 35,900.00 | 33,900.00 | 35,450.00 | 35,334.90 | 5.04% | 873,506 |
| Dec 3, 2025 | 31,500.00 | 34,050.00 | 31,250.00 | 33,750.00 | 33,640.42 | 8.52% | 851,746 |
| Dec 2, 2025 | 31,050.00 | 31,300.00 | 30,550.00 | 31,100.00 | 30,999.03 | -0.32% | 191,554 |
| Dec 1, 2025 | 31,500.00 | 31,500.00 | 30,300.00 | 31,200.00 | 31,098.70 | 0.65% | 339,349 |
| Nov 28, 2025 | 30,050.00 | 31,000.00 | 29,450.00 | 31,000.00 | 30,899.35 | 3.85% | 273,842 |
| Nov 27, 2025 | 30,150.00 | 30,500.00 | 29,600.00 | 29,850.00 | 29,753.08 | -0.17% | 251,495 |
| Nov 26, 2025 | 28,500.00 | 30,000.00 | 28,250.00 | 29,900.00 | 29,802.92 | 5.65% | 378,062 |
| Nov 25, 2025 | 29,200.00 | 29,500.00 | 27,600.00 | 28,300.00 | 28,208.12 | -1.22% | 435,032 |
| Nov 24, 2025 | 28,550.00 | 29,000.00 | 27,500.00 | 28,650.00 | 28,556.98 | 0.88% | 239,175 |
| Nov 21, 2025 | 28,550.00 | 29,000.00 | 27,700.00 | 28,400.00 | 28,307.79 | -4.70% | 471,568 |
| Nov 20, 2025 | 30,750.00 | 31,050.00 | 29,650.00 | 29,800.00 | 29,703.25 | 0.51% | 389,852 |
| Nov 19, 2025 | 30,050.00 | 30,750.00 | 29,050.00 | 29,650.00 | 29,553.73 | 1.19% | 587,046 |
| Nov 18, 2025 | 31,050.00 | 31,300.00 | 29,000.00 | 29,300.00 | 29,204.87 | -6.24% | 665,321 |
| Nov 17, 2025 | 32,500.00 | 32,700.00 | 30,200.00 | 31,250.00 | 31,148.54 | -1.73% | 492,639 |
| Nov 14, 2025 | 34,050.00 | 34,050.00 | 31,500.00 | 31,800.00 | 31,696.75 | -9.14% | 1,139,974 |
| Nov 13, 2025 | 35,300.00 | 36,650.00 | 34,750.00 | 35,000.00 | 34,886.36 | -0.28% | 1,003,650 |
| Nov 12, 2025 | 38,050.00 | 38,200.00 | 34,725.00 | 35,100.00 | 34,986.04 | -7.75% | 1,319,014 |
| Nov 11, 2025 | 41,050.00 | 41,100.00 | 37,300.00 | 38,050.00 | 37,926.46 | -6.05% | 553,441 |
| Nov 10, 2025 | 39,700.00 | 40,850.00 | 38,850.00 | 40,500.00 | 40,368.51 | 2.14% | 347,327 |
| Nov 7, 2025 | 38,800.00 | 42,500.00 | 38,750.00 | 39,650.00 | 39,521.27 | -2.10% | 443,232 |
| Nov 6, 2025 | 42,900.00 | 43,100.00 | 40,400.00 | 40,500.00 | 40,368.51 | -1.82% | 603,892 |
| Nov 5, 2025 | 42,100.00 | 42,500.00 | 39,450.00 | 41,250.00 | 41,116.07 | -4.07% | 749,144 |
| Nov 4, 2025 | 42,450.00 | 46,300.00 | 41,750.00 | 43,000.00 | 42,860.39 | 3.12% | 1,624,172 |
| Nov 3, 2025 | 41,200.00 | 43,250.00 | 40,925.00 | 41,700.00 | 41,564.61 | 2.46% | 848,644 |
| Oct 31, 2025 | 39,950.00 | 41,650.00 | 39,650.00 | 40,700.00 | 40,567.86 | 3.56% | 825,456 |
| Oct 30, 2025 | 42,550.00 | 42,700.00 | 38,850.00 | 39,300.00 | 39,172.40 | -10.58% | 1,397,446 |
| Oct 29, 2025 | 37,950.00 | 46,750.00 | 37,350.00 | 43,950.00 | 43,807.31 | 17.83% | 4,372,587 |
| Oct 28, 2025 | 36,200.00 | 38,400.00 | 36,150.00 | 37,300.00 | 37,178.90 | 3.47% | 628,935 |
| Oct 27, 2025 | 38,050.00 | 38,500.00 | 35,750.00 | 36,050.00 | 35,932.95 | -4.38% | 589,137 |
| Oct 24, 2025 | 38,200.00 | 39,050.00 | 36,950.00 | 37,700.00 | 37,577.60 | -0.26% | 644,554 |
| Oct 23, 2025 | 36,100.00 | 38,300.00 | 35,350.00 | 37,800.00 | 37,677.27 | 4.42% | 912,848 |
| Oct 22, 2025 | 34,900.00 | 36,450.00 | 34,300.00 | 36,200.00 | 36,082.47 | 4.02% | 575,097 |
| Oct 21, 2025 | 35,750.00 | 36,750.00 | 34,600.00 | 34,800.00 | 34,687.01 | -2.52% | 675,429 |
| Oct 20, 2025 | 36,250.00 | 36,900.00 | 35,000.00 | 35,700.00 | 35,584.09 | -0.28% | 670,260 |
| Oct 17, 2025 | 39,300.00 | 39,350.00 | 35,800.00 | 35,800.00 | 35,683.77 | -9.14% | 1,033,066 |
| Oct 16, 2025 | 41,950.00 | 42,000.00 | 38,750.00 | 39,400.00 | 39,272.08 | -4.72% | 935,904 |
| Oct 15, 2025 | 34,700.00 | 41,700.00 | 33,900.00 | 41,350.00 | 41,215.75 | 21.98% | 3,609,158 |
| Oct 14, 2025 | 32,400.00 | 34,500.00 | 32,300.00 | 33,900.00 | 33,789.94 | 4.95% | 1,208,438 |
| Oct 13, 2025 | 32,100.00 | 33,850.00 | 31,550.00 | 32,300.00 | 32,195.13 | -1.37% | 463,975 |
| Oct 10, 2025 | 33,000.00 | 33,000.00 | 30,850.00 | 32,750.00 | 32,643.67 | 1.39% | 513,753 |