GnCenergy Co., Ltd (KOSDAQ:119850)
South Korea
· Delayed Price · Currency is KRW 36,000
-100 (-0.28%)
At close: Apr 28, 2026
GnCenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 209,908 |
| 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% | 81,323 |
| 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% | 192,721 |
| 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% | 158,521 |
| 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% | 69,138 |
| 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% | 67,986 |
| 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 |
| Mar 17, 2026 | 35,300.00 | 36,350.00 | 35,200.00 | 35,350.00 | 35,350.00 | 2.32% | 78,899 |
| Mar 16, 2026 | 35,600.00 | 35,900.00 | 34,400.00 | 34,550.00 | 34,550.00 | -3.49% | 91,048 |
| Mar 13, 2026 | 36,000.00 | 37,000.00 | 35,350.00 | 35,800.00 | 35,800.00 | -1.92% | 74,741 |
| Mar 12, 2026 | 35,800.00 | 37,000.00 | 35,650.00 | 36,500.00 | 36,500.00 | 1.96% | 105,371 |
| Mar 11, 2026 | 37,450.00 | 37,600.00 | 35,250.00 | 35,800.00 | 35,800.00 | -2.72% | 176,177 |
| Mar 10, 2026 | 36,700.00 | 37,450.00 | 35,800.00 | 36,800.00 | 36,800.00 | 5.29% | 186,421 |
| 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 |