Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,179.00 | 1,531.00 | 1,179.00 | 1,531.00 | 1,531.00 | 688,054 |
| 2026-10-16 | 1,140.00 | 1,250.00 | 1,139.00 | 1,178.00 | 1,178.00 | 27,080 |
| 2026-10-15 | 1,165.00 | 1,240.00 | 1,140.00 | 1,140.00 | 1,140.00 | 69,909 |
| 2026-10-14 | 1,271.00 | 1,440.00 | 1,210.00 | 1,259.00 | 1,259.00 | 77,186 |
| 2026-10-13 | 1,224.00 | 1,325.00 | 1,224.00 | 1,315.00 | 1,315.00 | 65,885 |
| 2026-10-12 | 1,388.00 | 1,393.00 | 1,301.00 | 1,304.00 | 1,304.00 | 33,039 |
| 2026-10-08 | 1,422.00 | 1,475.00 | 1,357.00 | 1,388.00 | 1,388.00 | 14,314 |
| 2026-10-07 | 1,425.00 | 1,429.00 | 1,390.00 | 1,422.00 | 1,422.00 | 25,512 |
| 2026-10-06 | 1,386.00 | 1,444.00 | 1,386.00 | 1,400.00 | 1,400.00 | 10,091 |
| 2026-10-02 | 1,428.00 | 1,475.00 | 1,349.00 | 1,399.00 | 1,399.00 | 41,372 |
| 2026-10-01 | 1,406.00 | 1,448.00 | 1,377.00 | 1,447.00 | 1,447.00 | 24,411 |
| 2026-09-30 | 1,360.00 | 1,425.00 | 1,310.00 | 1,423.00 | 1,423.00 | 23,521 |
| 2026-09-29 | 1,380.00 | 1,448.00 | 1,361.00 | 1,363.00 | 1,363.00 | 30,564 |
| 2026-09-28 | 1,515.00 | 1,521.00 | 1,430.00 | 1,431.00 | 1,431.00 | 77,666 |
| 2026-09-23 | 1,539.00 | 1,569.00 | 1,522.00 | 1,545.00 | 1,545.00 | 19,415 |
| 2026-09-22 | 1,616.00 | 1,665.00 | 1,552.00 | 1,552.00 | 1,552.00 | 36,115 |
| 2026-09-21 | 1,523.00 | 1,645.00 | 1,523.00 | 1,616.00 | 1,616.00 | 71,946 |
| 2026-09-18 | 1,514.00 | 1,575.00 | 1,514.00 | 1,523.00 | 1,523.00 | 19,189 |
| 2026-09-17 | 1,496.00 | 1,690.00 | 1,496.00 | 1,527.00 | 1,527.00 | 67,570 |
| 2026-09-16 | 1,524.00 | 1,530.00 | 1,455.00 | 1,526.00 | 1,526.00 | 15,295 |
| 2026-09-15 | 1,526.00 | 1,587.00 | 1,468.00 | 1,486.00 | 1,486.00 | 17,336 |
| 2026-09-14 | 1,494.00 | 1,544.00 | 1,443.00 | 1,518.00 | 1,518.00 | 52,353 |
| 2026-09-11 | 1,502.00 | 1,650.00 | 1,436.00 | 1,486.00 | 1,486.00 | 64,750 |
| 2026-09-10 | 1,600.00 | 1,600.00 | 1,509.00 | 1,517.00 | 1,517.00 | 23,151 |
| 2026-09-09 | 1,518.00 | 1,583.00 | 1,510.00 | 1,564.00 | 1,564.00 | 35,392 |
| 2026-09-08 | 1,549.00 | 1,579.00 | 1,500.00 | 1,512.00 | 1,512.00 | 73,828 |
| 2026-09-07 | 1,623.00 | 1,624.00 | 1,548.00 | 1,549.00 | 1,549.00 | 60,588 |
| 2026-09-04 | 1,660.00 | 1,671.00 | 1,570.00 | 1,610.00 | 1,610.00 | 50,138 |
| 2026-09-03 | 1,650.00 | 1,740.00 | 1,570.00 | 1,660.00 | 1,660.00 | 76,467 |
| 2026-09-02 | 1,851.00 | 1,851.00 | 1,640.00 | 1,650.00 | 1,650.00 | 85,886 |
| 2026-09-01 | 1,705.00 | 1,769.00 | 1,610.00 | 1,740.00 | 1,740.00 | 95,047 |
| 2026-08-31 | 1,763.00 | 1,840.00 | 1,610.00 | 1,722.00 | 1,722.00 | 177,065 |
| 2026-08-28 | 1,912.00 | 1,928.00 | 1,753.00 | 1,761.00 | 1,761.00 | 450,787 |
| 2026-08-27 | 2,045.00 | 2,400.00 | 1,912.00 | 1,912.00 | 1,912.00 | 2,185,748 |
| 2026-08-26 | 1,550.00 | 1,859.00 | 1,550.00 | 1,859.00 | 1,859.00 | 235,816 |
| 2026-08-10 | 2,905.00 | 3,000.00 | 2,750.00 | 2,860.00 | 1,430.00 | 66,182 |
| 2026-08-07 | 3,040.00 | 3,070.00 | 2,845.00 | 2,905.00 | 1,452.50 | 41,840 |
| 2026-08-06 | 3,110.00 | 3,285.00 | 2,950.00 | 3,070.00 | 1,535.00 | 84,384 |
| 2026-08-05 | 3,300.00 | 3,365.00 | 3,045.00 | 3,110.00 | 1,555.00 | 111,150 |
| 2026-08-04 | 3,400.00 | 3,450.00 | 2,720.00 | 3,045.00 | 1,522.50 | 112,684 |
| 2026-07-10 | 217.00 | 238.00 | 198.00 | 230.00 | 1,725.00 | 402,149 |
| 2026-07-09 | 239.00 | 239.00 | 215.00 | 217.00 | 1,627.50 | 264,377 |
| 2026-07-08 | 232.00 | 267.00 | 231.00 | 239.00 | 1,792.50 | 440,280 |
| 2026-07-07 | 234.00 | 288.00 | 222.00 | 234.00 | 1,755.00 | 1,660,408 |
| 2026-07-06 | 260.00 | 261.00 | 215.00 | 222.00 | 1,665.00 | 340,376 |
| 2026-07-03 | 282.00 | 324.00 | 259.00 | 275.00 | 2,062.50 | 1,107,075 |
| 2026-07-02 | 253.00 | 264.00 | 231.00 | 252.00 | 1,890.00 | 83,532 |
| 2026-07-01 | 255.00 | 260.00 | 230.00 | 252.00 | 1,890.00 | 61,619 |
| 2026-06-30 | 239.00 | 260.00 | 235.00 | 236.00 | 1,770.00 | 53,861 |
| 2026-06-29 | 225.00 | 247.00 | 215.00 | 240.00 | 1,800.00 | 62,441 |
| 2026-06-26 | 237.00 | 245.00 | 225.00 | 225.00 | 1,687.50 | 103,773 |
| 2026-06-25 | 257.00 | 265.00 | 230.00 | 238.00 | 1,785.00 | 226,422 |
| 2026-06-24 | 257.00 | 293.00 | 250.00 | 254.00 | 1,905.00 | 181,083 |
| 2026-06-23 | 263.00 | 295.00 | 246.00 | 256.00 | 1,920.00 | 463,183 |
| 2026-06-22 | 286.00 | 306.00 | 252.00 | 264.00 | 1,980.00 | 315,895 |
| 2026-06-19 | 310.00 | 369.00 | 280.00 | 295.00 | 2,212.50 | 1,153,981 |
| 2026-06-18 | 434.00 | 450.00 | 306.00 | 308.00 | 2,310.00 | 1,699,452 |
| 2026-06-17 | 297.00 | 396.00 | 295.00 | 396.00 | 2,970.00 | 1,550,849 |
| 2026-06-16 | 322.00 | 358.00 | 292.00 | 305.00 | 2,287.50 | 1,877,832 |
| 2026-06-15 | 455.00 | 492.00 | 314.00 | 322.00 | 2,415.00 | 4,553,782 |
Page 1 of 2 · 96 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.