GnCenergy Co., Ltd. 119850
KRX · South Korea · Producer Manufacturing
KRW 54,600.00-2,600.00 (-4.55%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 54,600.00 | -4.55% | KRW 55,700.00 | KRW 58,200.00 | KRW 54,400.00 | 483.86K |
| 2026-09-30 | KRW 57,200.00 | +3.06% | KRW 56,600.00 | KRW 59,000.00 | KRW 56,600.00 | 416.46K |
| 2026-09-29 | KRW 55,500.00 | +0.36% | KRW 53,900.00 | KRW 56,600.00 | KRW 53,100.00 | 231.25K |
| 2026-09-28 | KRW 55,300.00 | -1.43% | KRW 56,400.00 | KRW 57,100.00 | KRW 54,800.00 | 282.67K |
| 2026-09-23 | KRW 56,100.00 | +2.19% | KRW 55,000.00 | KRW 57,800.00 | KRW 53,800.00 | 445.03K |
| 2026-09-22 | KRW 54,900.00 | +4.97% | KRW 54,000.00 | KRW 58,000.00 | KRW 53,500.00 | 776.17K |
| 2026-09-21 | KRW 52,300.00 | -3.51% | KRW 52,900.00 | KRW 53,100.00 | KRW 51,100.00 | 392.12K |
| 2026-09-18 | KRW 54,200.00 | +5.65% | KRW 52,100.00 | KRW 56,700.00 | KRW 51,600.00 | 1.49M |
| 2026-09-17 | KRW 51,300.00 | +8.34% | KRW 50,600.00 | KRW 54,400.00 | KRW 49,950.00 | 1.36M |
| 2026-09-16 | KRW 47,350.00 | -2.27% | KRW 48,700.00 | KRW 49,300.00 | KRW 47,150.00 | 379.81K |
| 2026-09-15 | KRW 48,450.00 | -2.61% | KRW 49,250.00 | KRW 51,000.00 | KRW 47,650.00 | 364.37K |
| 2026-09-14 | KRW 49,750.00 | -1.68% | KRW 49,350.00 | KRW 52,800.00 | KRW 49,050.00 | 476.48K |
| 2026-09-11 | KRW 50,600.00 | -1.17% | KRW 49,200.00 | KRW 54,400.00 | KRW 49,100.00 | 692.15K |
| 2026-09-10 | KRW 51,200.00 | +6.00% | KRW 47,800.00 | KRW 52,500.00 | KRW 47,000.00 | 784.15K |
| 2026-09-09 | KRW 48,300.00 | +7.81% | KRW 47,850.00 | KRW 50,300.00 | KRW 46,800.00 | 1.50M |
| 2026-09-08 | KRW 44,800.00 | +0.67% | KRW 44,600.00 | KRW 47,100.00 | KRW 41,400.00 | 1.38M |
| 2026-09-07 | KRW 44,500.00 | -0.89% | KRW 47,000.00 | KRW 47,000.00 | KRW 43,750.00 | 398.20K |
| 2026-09-04 | KRW 44,900.00 | +7.29% | KRW 41,950.00 | KRW 45,000.00 | KRW 41,950.00 | 415.18K |
| 2026-09-03 | KRW 41,850.00 | 0.00% | KRW 42,400.00 | KRW 43,450.00 | KRW 40,300.00 | 381.82K |
| 2026-09-02 | KRW 41,850.00 | -4.34% | KRW 42,050.00 | KRW 42,900.00 | KRW 41,250.00 | 537.33K |
| 2026-09-01 | KRW 43,750.00 | -5.10% | KRW 46,400.00 | KRW 46,700.00 | KRW 42,550.00 | 685.98K |
| 2026-08-31 | KRW 46,100.00 | -11.69% | KRW 51,400.00 | KRW 51,400.00 | KRW 45,850.00 | 633.37K |
| 2026-08-28 | KRW 52,200.00 | +3.78% | KRW 51,400.00 | KRW 53,600.00 | KRW 50,700.00 | 468.38K |
| 2026-08-27 | KRW 50,300.00 | -2.52% | KRW 52,000.00 | KRW 52,400.00 | KRW 49,200.00 | 366.10K |
| 2026-08-26 | KRW 51,600.00 | +1.38% | KRW 50,500.00 | KRW 52,600.00 | KRW 49,200.00 | 355.99K |
| 2026-08-25 | KRW 50,900.00 | +3.88% | KRW 47,700.00 | KRW 51,200.00 | KRW 44,850.00 | 530.60K |
| 2026-08-24 | KRW 49,000.00 | +1.55% | KRW 47,850.00 | KRW 50,300.00 | KRW 47,400.00 | 508.12K |
| 2026-08-21 | KRW 48,250.00 | -3.69% | KRW 50,300.00 | KRW 50,900.00 | KRW 46,800.00 | 605.93K |
| 2026-08-20 | KRW 50,100.00 | -8.74% | KRW 53,600.00 | KRW 54,700.00 | KRW 49,700.00 | 815.88K |
| 2026-08-19 | KRW 54,900.00 | +1.86% | KRW 51,000.00 | KRW 57,400.00 | KRW 49,600.00 | 947.91K |
| 2026-08-18 | KRW 53,900.00 | -1.82% | KRW 55,100.00 | KRW 56,600.00 | KRW 52,600.00 | 640.72K |
| 2026-08-14 | KRW 54,900.00 | -0.90% | KRW 56,700.00 | KRW 56,700.00 | KRW 52,100.00 | 978.49K |
| 2026-08-13 | KRW 55,400.00 | +14.94% | KRW 49,500.00 | KRW 57,700.00 | KRW 48,500.00 | 1.85M |
| 2026-08-12 | KRW 48,200.00 | -3.41% | KRW 49,800.00 | KRW 52,600.00 | KRW 47,550.00 | 962.92K |
| 2026-08-11 | KRW 49,900.00 | -5.49% | KRW 51,700.00 | KRW 52,500.00 | KRW 49,400.00 | 553.26K |
| 2026-08-10 | KRW 52,800.00 | +0.96% | KRW 50,500.00 | KRW 55,400.00 | KRW 48,150.00 | 1.03M |
| 2026-08-07 | KRW 52,300.00 | +2.35% | KRW 53,400.00 | KRW 58,000.00 | KRW 50,400.00 | 1.24M |
| 2026-08-06 | KRW 51,100.00 | +2.20% | KRW 50,000.00 | KRW 51,900.00 | KRW 46,600.00 | 879.38K |
| 2026-08-05 | KRW 50,000.00 | -2.34% | KRW 49,550.00 | KRW 53,300.00 | KRW 47,500.00 | 1.06M |
| 2026-08-04 | KRW 51,200.00 | +21.90% | KRW 44,000.00 | KRW 54,600.00 | KRW 43,950.00 | 3.59M |
| 2026-08-03 | KRW 42,000.00 | +14.75% | KRW 36,050.00 | KRW 44,850.00 | KRW 35,950.00 | 1.75M |
| 2026-07-31 | KRW 36,600.00 | +23.03% | KRW 34,150.00 | KRW 38,100.00 | KRW 32,750.00 | 1.06M |
| 2026-07-30 | KRW 29,750.00 | +4.02% | KRW 28,650.00 | KRW 33,700.00 | KRW 28,650.00 | 1.16M |
| 2026-07-29 | KRW 28,600.00 | -10.63% | KRW 32,000.00 | KRW 32,100.00 | KRW 27,500.00 | 1.06M |
| 2026-07-28 | KRW 32,000.00 | -14.44% | KRW 35,750.00 | KRW 35,950.00 | KRW 30,150.00 | 1.23M |
| 2026-07-27 | KRW 37,400.00 | -17.44% | KRW 44,950.00 | KRW 45,600.00 | KRW 36,000.00 | 1.16M |
| 2026-07-24 | KRW 45,300.00 | -0.55% | KRW 45,400.00 | KRW 51,900.00 | KRW 44,700.00 | 2.97M |
| 2026-07-23 | KRW 45,550.00 | +29.96% | KRW 37,450.00 | KRW 45,550.00 | KRW 36,450.00 | 2.89M |
| 2026-07-22 | KRW 35,050.00 | -1.96% | KRW 36,050.00 | KRW 37,450.00 | KRW 33,650.00 | 517.09K |
| 2026-07-21 | KRW 35,750.00 | +0.70% | KRW 34,000.00 | KRW 36,850.00 | KRW 32,600.00 | 399.19K |
| 2026-07-20 | KRW 35,500.00 | +4.57% | KRW 32,850.00 | KRW 37,150.00 | KRW 32,400.00 | 570.36K |
| 2026-07-16 | KRW 33,950.00 | +5.27% | KRW 31,800.00 | KRW 35,400.00 | KRW 31,650.00 | 771.51K |
| 2026-07-15 | KRW 32,250.00 | +7.50% | KRW 30,300.00 | KRW 32,800.00 | KRW 29,550.00 | 472.32K |
| 2026-07-14 | KRW 30,000.00 | +12.15% | KRW 26,450.00 | KRW 30,550.00 | KRW 26,000.00 | 569.29K |
| 2026-07-13 | KRW 26,750.00 | -3.25% | KRW 27,800.00 | KRW 29,500.00 | KRW 26,650.00 | 202.36K |
| 2026-07-10 | KRW 27,650.00 | +4.73% | KRW 27,300.00 | KRW 28,150.00 | KRW 26,200.00 | 216.55K |
| 2026-07-09 | KRW 26,400.00 | +0.38% | KRW 25,800.00 | KRW 26,650.00 | KRW 24,000.00 | 251.32K |
| 2026-07-08 | KRW 26,300.00 | -5.73% | KRW 27,650.00 | KRW 27,850.00 | KRW 25,900.00 | 197.48K |
| 2026-07-07 | KRW 27,900.00 | -5.90% | KRW 29,000.00 | KRW 29,250.00 | KRW 26,700.00 | 349.49K |
| 2026-07-06 | KRW 29,650.00 | +6.65% | KRW 27,000.00 | KRW 31,750.00 | KRW 26,600.00 | 699.46K |
| 2026-07-03 | KRW 27,800.00 | +2.02% | KRW 30,850.00 | KRW 30,850.00 | KRW 25,400.00 | 625.00K |
| 2026-07-02 | KRW 27,250.00 | -2.15% | KRW 27,050.00 | KRW 29,600.00 | KRW 26,300.00 | 614.27K |
| 2026-07-01 | KRW 27,850.00 | +22.69% | KRW 23,450.00 | KRW 28,250.00 | KRW 23,400.00 | 813.36K |
| 2026-06-30 | KRW 22,700.00 | +1.57% | KRW 22,650.00 | KRW 23,550.00 | KRW 21,300.00 | 190.80K |
| 2026-06-29 | KRW 22,350.00 | +16.95% | KRW 19,060.00 | KRW 22,600.00 | KRW 19,060.00 | 218.29K |
| 2026-06-26 | KRW 19,110.00 | -2.99% | KRW 19,710.00 | KRW 20,100.00 | KRW 18,690.00 | 141.85K |
| 2026-06-25 | KRW 19,700.00 | -1.10% | KRW 20,150.00 | KRW 21,050.00 | KRW 19,000.00 | 73.94K |
| 2026-06-24 | KRW 19,920.00 | +1.12% | KRW 19,130.00 | KRW 20,600.00 | KRW 19,130.00 | 85.77K |
| 2026-06-23 | KRW 19,700.00 | -9.63% | KRW 21,600.00 | KRW 22,200.00 | KRW 19,700.00 | 120.74K |
| 2026-06-22 | KRW 21,800.00 | +0.46% | KRW 21,200.00 | KRW 23,200.00 | KRW 21,150.00 | 94.60K |
| 2026-06-19 | KRW 21,700.00 | -5.86% | KRW 23,300.00 | KRW 23,300.00 | KRW 21,200.00 | 181.23K |
| 2026-06-18 | KRW 23,050.00 | -5.34% | KRW 24,350.00 | KRW 24,550.00 | KRW 22,800.00 | 112.67K |
| 2026-06-17 | KRW 24,350.00 | +3.62% | KRW 23,300.00 | KRW 24,600.00 | KRW 22,600.00 | 124.06K |
| 2026-06-16 | KRW 23,500.00 | +2.17% | KRW 23,100.00 | KRW 24,350.00 | KRW 22,600.00 | 127.65K |
| 2026-06-15 | KRW 23,000.00 | +4.55% | KRW 23,500.00 | KRW 23,700.00 | KRW 22,450.00 | 112.18K |
| 2026-06-12 | KRW 22,000.00 | +3.53% | KRW 22,100.00 | KRW 22,900.00 | KRW 21,600.00 | 136.16K |
| 2026-06-11 | KRW 21,250.00 | -0.70% | KRW 22,600.00 | KRW 22,600.00 | KRW 20,050.00 | 306.71K |
| 2026-06-10 | KRW 21,400.00 | +8.41% | KRW 19,550.00 | KRW 23,700.00 | KRW 19,450.00 | 471.57K |
| 2026-06-09 | KRW 19,740.00 | +7.57% | KRW 18,520.00 | KRW 19,890.00 | KRW 18,500.00 | 106.02K |
| 2026-06-08 | KRW 18,350.00 | -11.35% | KRW 19,000.00 | KRW 19,300.00 | KRW 18,350.00 | 119.20K |
| 2026-06-05 | KRW 20,700.00 | -1.90% | KRW 20,900.00 | KRW 21,350.00 | KRW 19,960.00 | 119.29K |
| 2026-06-04 | KRW 21,100.00 | 0.00% | KRW 20,450.00 | KRW 21,850.00 | KRW 20,450.00 | 68.24K |
| 2026-06-02 | KRW 21,100.00 | -3.87% | KRW 21,750.00 | KRW 21,800.00 | KRW 20,150.00 | 199.04K |
| 2026-06-01 | KRW 21,950.00 | -3.30% | KRW 22,200.00 | KRW 23,300.00 | KRW 21,600.00 | 209.20K |
| 2026-05-29 | KRW 22,700.00 | -5.81% | KRW 24,400.00 | KRW 24,450.00 | KRW 21,550.00 | 361.82K |
| 2026-05-28 | KRW 24,100.00 | -3.79% | KRW 25,050.00 | KRW 25,200.00 | KRW 23,000.00 | 226.96K |
| 2026-05-27 | KRW 25,050.00 | -8.41% | KRW 27,450.00 | KRW 27,600.00 | KRW 24,600.00 | 288.87K |
| 2026-05-26 | KRW 27,350.00 | -1.62% | KRW 29,000.00 | KRW 29,050.00 | KRW 27,250.00 | 100.74K |
| 2026-05-22 | KRW 27,800.00 | +2.96% | KRW 27,100.00 | KRW 28,150.00 | KRW 27,100.00 | 86.57K |
| 2026-05-21 | KRW 27,000.00 | +8.00% | KRW 26,100.00 | KRW 27,450.00 | KRW 25,800.00 | 123.85K |