Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 1,203.00 | 1,219.00 | 1,159.00 | 1,215.00 | 9,112.50 | 4,274 |
| 2024-06-19 | 1,242.00 | 1,243.00 | 1,156.00 | 1,203.00 | 9,022.50 | 13,468 |
| 2024-06-18 | 1,247.00 | 1,279.00 | 1,231.00 | 1,242.00 | 9,315.00 | 2,732 |
| 2024-06-17 | 1,260.00 | 1,265.00 | 1,220.00 | 1,245.00 | 9,337.50 | 3,690 |
| 2024-06-14 | 1,233.00 | 1,260.00 | 1,230.00 | 1,260.00 | 9,450.00 | 4,703 |
| 2024-06-13 | 1,243.00 | 1,278.00 | 1,212.00 | 1,233.00 | 9,247.50 | 3,153 |
| 2024-06-12 | 1,279.00 | 1,279.00 | 1,210.00 | 1,243.00 | 9,322.50 | 5,050 |
| 2024-06-11 | 1,231.00 | 1,255.00 | 1,200.00 | 1,254.00 | 9,405.00 | 2,286 |
| 2024-06-10 | 1,236.00 | 1,257.00 | 1,212.00 | 1,232.00 | 9,240.00 | 1,268 |
| 2024-06-07 | 1,256.00 | 1,299.00 | 1,200.00 | 1,236.00 | 9,270.00 | 5,913 |
| 2024-06-05 | 1,300.00 | 1,347.00 | 1,218.00 | 1,256.00 | 9,420.00 | 24,235 |
| 2024-06-04 | 1,340.00 | 1,340.00 | 1,304.00 | 1,322.00 | 9,915.00 | 2,022 |
| 2024-06-03 | 1,354.00 | 1,354.00 | 1,305.00 | 1,322.00 | 9,915.00 | 2,178 |
| 2024-05-31 | 1,330.00 | 1,330.00 | 1,273.00 | 1,318.00 | 9,885.00 | 3,871 |
| 2024-05-30 | 1,339.00 | 1,339.00 | 1,280.00 | 1,304.00 | 9,780.00 | 1,366 |
| 2024-05-29 | 1,300.00 | 1,323.00 | 1,260.00 | 1,310.00 | 9,825.00 | 2,445 |
| 2024-05-28 | 1,315.00 | 1,326.00 | 1,300.00 | 1,307.00 | 9,802.50 | 2,530 |
| 2024-05-27 | 1,313.00 | 1,330.00 | 1,306.00 | 1,326.00 | 9,945.00 | 2,736 |
| 2024-05-24 | 1,330.00 | 1,350.00 | 1,310.00 | 1,330.00 | 9,975.00 | 2,571 |
| 2024-05-23 | 1,369.00 | 1,369.00 | 1,307.00 | 1,330.00 | 9,975.00 | 8,510 |
| 2024-05-22 | 1,350.00 | 1,350.00 | 1,290.00 | 1,338.00 | 10,035.00 | 9,598 |
| 2024-05-21 | 1,350.00 | 1,350.00 | 1,310.00 | 1,322.00 | 9,915.00 | 5,997 |
| 2024-05-20 | 1,323.00 | 1,360.00 | 1,323.00 | 1,335.00 | 10,012.50 | 6,109 |
| 2024-05-17 | 1,351.00 | 1,351.00 | 1,310.00 | 1,350.00 | 10,125.00 | 4,897 |
| 2024-05-16 | 1,370.00 | 1,378.00 | 1,333.00 | 1,350.00 | 10,125.00 | 2,899 |
| 2024-05-14 | 1,346.00 | 1,357.00 | 1,331.00 | 1,343.00 | 10,072.50 | 3,131 |
| 2024-05-13 | 1,347.00 | 1,375.00 | 1,330.00 | 1,346.00 | 10,095.00 | 8,165 |
| 2024-05-10 | 1,330.00 | 1,380.00 | 1,320.00 | 1,345.00 | 10,087.50 | 16,857 |
| 2024-05-09 | 1,345.00 | 1,345.00 | 1,309.00 | 1,336.00 | 10,020.00 | 3,929 |
| 2024-05-08 | 1,296.00 | 1,350.00 | 1,294.00 | 1,335.00 | 10,012.50 | 9,784 |
| 2024-05-07 | 1,340.00 | 1,340.00 | 1,250.00 | 1,320.00 | 9,900.00 | 8,649 |
| 2024-05-03 | 1,300.00 | 1,315.00 | 1,284.00 | 1,310.00 | 9,825.00 | 8,068 |
| 2024-05-02 | 1,260.00 | 1,300.00 | 1,248.00 | 1,295.00 | 9,712.50 | 7,347 |
| 2024-04-30 | 1,274.00 | 1,274.00 | 1,241.00 | 1,272.00 | 9,540.00 | 10,720 |
| 2024-04-29 | 1,280.00 | 1,280.00 | 1,225.00 | 1,260.00 | 9,450.00 | 9,597 |
| 2024-04-26 | 1,250.00 | 1,250.00 | 1,181.00 | 1,225.00 | 9,187.50 | 6,653 |
| 2024-04-25 | 1,199.00 | 1,239.00 | 1,178.00 | 1,224.00 | 9,180.00 | 6,726 |
| 2024-04-24 | 1,170.00 | 1,197.00 | 1,160.00 | 1,188.00 | 8,910.00 | 1,775 |
| 2024-04-23 | 1,168.00 | 1,200.00 | 1,160.00 | 1,170.00 | 8,775.00 | 1,315 |
| 2024-04-22 | 1,250.00 | 1,265.00 | 1,136.00 | 1,169.00 | 8,767.50 | 6,420 |
| 2024-04-19 | 1,170.00 | 1,170.00 | 1,071.00 | 1,168.00 | 8,760.00 | 8,167 |
| 2024-04-18 | 1,140.00 | 1,179.00 | 1,134.00 | 1,137.00 | 8,527.50 | 3,981 |
| 2024-04-17 | 1,191.00 | 1,192.00 | 1,150.00 | 1,155.00 | 8,662.50 | 7,938 |
| 2024-04-16 | 1,194.00 | 1,227.00 | 1,170.00 | 1,194.00 | 8,955.00 | 1,359 |
| 2024-04-15 | 1,216.00 | 1,216.00 | 1,180.00 | 1,194.00 | 8,955.00 | 3,132 |
| 2024-04-12 | 1,219.00 | 1,228.00 | 1,201.00 | 1,209.00 | 9,067.50 | 1,417 |
| 2024-04-11 | 1,219.00 | 1,235.00 | 1,212.00 | 1,212.00 | 9,090.00 | 14,801 |
| 2024-04-09 | 1,215.00 | 1,248.00 | 1,198.00 | 1,219.00 | 9,142.50 | 1,226 |
| 2024-04-08 | 1,241.00 | 1,274.00 | 1,203.00 | 1,215.00 | 9,112.50 | 3,752 |
| 2024-04-05 | 1,230.00 | 1,252.00 | 1,216.00 | 1,232.00 | 9,240.00 | 1,525 |
| 2024-04-04 | 1,240.00 | 1,254.00 | 1,211.00 | 1,239.00 | 9,292.50 | 5,818 |
| 2024-04-03 | 1,240.00 | 1,263.00 | 1,228.00 | 1,238.00 | 9,285.00 | 3,311 |
| 2024-04-02 | 1,257.00 | 1,270.00 | 1,240.00 | 1,249.00 | 9,367.50 | 2,545 |
| 2024-04-01 | 1,256.00 | 1,275.00 | 1,239.00 | 1,257.00 | 9,427.50 | 4,785 |
| 2024-03-29 | 1,275.00 | 1,278.00 | 1,235.00 | 1,256.00 | 9,420.00 | 3,080 |
| 2024-03-28 | 1,250.00 | 1,269.00 | 1,236.00 | 1,258.00 | 9,435.00 | 612 |
| 2024-03-27 | 1,311.00 | 1,313.00 | 1,224.00 | 1,247.00 | 9,352.50 | 7,645 |
| 2024-03-26 | 1,243.00 | 1,250.00 | 1,222.00 | 1,247.00 | 9,352.50 | 6,291 |
| 2024-03-25 | 1,242.00 | 1,252.00 | 1,226.00 | 1,243.00 | 9,322.50 | 3,119 |
| 2024-03-22 | 1,248.00 | 1,255.00 | 1,212.00 | 1,251.00 | 9,382.50 | 5,850 |
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.