Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 1,248.00 | 1,255.00 | 1,212.00 | 1,251.00 | 9,382.50 | 5,850 |
| 2024-03-21 | 1,248.00 | 1,262.00 | 1,202.00 | 1,238.00 | 9,285.00 | 6,296 |
| 2024-03-20 | 1,237.00 | 1,255.00 | 1,189.00 | 1,251.00 | 9,382.50 | 10,941 |
| 2024-03-19 | 1,290.00 | 1,290.00 | 1,220.00 | 1,237.00 | 9,277.50 | 10,613 |
| 2024-03-18 | 1,244.00 | 1,254.00 | 1,186.00 | 1,249.00 | 9,367.50 | 5,300 |
| 2024-03-15 | 1,246.00 | 1,260.00 | 1,233.00 | 1,244.00 | 9,330.00 | 5,055 |
| 2024-03-14 | 1,231.00 | 1,278.00 | 1,184.00 | 1,246.00 | 9,345.00 | 5,362 |
| 2024-03-13 | 1,313.00 | 1,313.00 | 1,199.00 | 1,243.00 | 9,322.50 | 3,938 |
| 2024-03-12 | 1,214.00 | 1,249.00 | 1,190.00 | 1,229.00 | 9,217.50 | 4,213 |
| 2024-03-11 | 1,208.00 | 1,218.00 | 1,195.00 | 1,214.00 | 9,105.00 | 1,395 |
| 2024-03-08 | 1,204.00 | 1,227.00 | 1,150.00 | 1,208.00 | 9,060.00 | 3,150 |
| 2024-03-07 | 1,200.00 | 1,244.00 | 1,131.00 | 1,198.00 | 8,985.00 | 7,091 |
| 2024-03-06 | 1,250.00 | 1,250.00 | 1,126.00 | 1,220.00 | 9,150.00 | 11,816 |
| 2024-03-05 | 1,297.00 | 1,297.00 | 1,160.00 | 1,250.00 | 9,375.00 | 19,986 |
| 2024-03-04 | 1,281.00 | 1,349.00 | 1,247.00 | 1,260.00 | 9,450.00 | 3,083 |
| 2024-02-29 | 1,255.00 | 1,297.00 | 1,245.00 | 1,281.00 | 9,607.50 | 5,021 |
| 2024-02-28 | 1,250.00 | 1,310.00 | 1,248.00 | 1,278.00 | 9,585.00 | 4,284 |
| 2024-02-27 | 1,365.00 | 1,365.00 | 1,240.00 | 1,250.00 | 9,375.00 | 7,702 |
| 2024-02-26 | 1,279.00 | 1,300.00 | 1,226.00 | 1,269.00 | 9,517.50 | 4,951 |
| 2024-02-23 | 1,263.00 | 1,295.00 | 1,221.00 | 1,279.00 | 9,592.50 | 5,857 |
| 2024-02-22 | 1,257.00 | 1,261.00 | 1,205.00 | 1,259.00 | 9,442.50 | 2,756 |
| 2024-02-21 | 1,214.00 | 1,450.00 | 1,183.00 | 1,238.00 | 9,285.00 | 54,001 |
| 2024-02-20 | 1,214.00 | 1,240.00 | 1,160.00 | 1,220.00 | 9,150.00 | 5,895 |
| 2024-02-19 | 1,210.00 | 1,210.00 | 1,161.00 | 1,168.00 | 8,760.00 | 1,446 |
| 2024-02-16 | 1,163.00 | 1,174.00 | 1,152.00 | 1,168.00 | 8,760.00 | 938 |
| 2024-02-15 | 1,152.00 | 1,180.00 | 1,146.00 | 1,165.00 | 8,737.50 | 1,771 |
| 2024-02-14 | 1,131.00 | 1,194.00 | 1,131.00 | 1,147.00 | 8,602.50 | 3,734 |
| 2024-02-13 | 1,199.00 | 1,199.00 | 1,137.00 | 1,160.00 | 8,700.00 | 4,843 |
| 2024-02-08 | 1,113.00 | 1,156.00 | 1,110.00 | 1,136.00 | 8,520.00 | 8,129 |
| 2024-02-07 | 1,152.00 | 1,374.00 | 1,090.00 | 1,113.00 | 8,347.50 | 59,585 |
| 2024-02-06 | 1,150.00 | 1,233.00 | 1,120.00 | 1,152.00 | 8,640.00 | 1,204 |
| 2024-02-05 | 1,193.00 | 1,207.00 | 1,141.00 | 1,148.00 | 8,610.00 | 11,546 |
| 2024-02-02 | 1,207.00 | 1,207.00 | 1,188.00 | 1,193.00 | 8,947.50 | 6,100 |
| 2024-02-01 | 1,200.00 | 1,283.00 | 1,182.00 | 1,190.00 | 8,925.00 | 3,526 |
| 2024-01-31 | 1,285.00 | 1,285.00 | 1,190.00 | 1,195.00 | 8,962.50 | 7,892 |
| 2024-01-30 | 1,281.00 | 1,319.00 | 1,242.00 | 1,260.00 | 9,450.00 | 3,936 |
| 2024-01-29 | 1,277.00 | 1,289.00 | 1,173.00 | 1,281.00 | 9,607.50 | 14,598 |
| 2024-01-26 | 1,261.00 | 1,311.00 | 1,230.00 | 1,276.00 | 9,570.00 | 11,185 |
| 2024-01-25 | 1,332.00 | 1,332.00 | 1,221.00 | 1,261.00 | 9,457.50 | 5,928 |
| 2024-01-24 | 1,333.00 | 1,349.00 | 1,276.00 | 1,285.00 | 9,637.50 | 4,321 |
| 2024-01-23 | 1,363.00 | 1,387.00 | 1,316.00 | 1,333.00 | 9,997.50 | 7,244 |
| 2024-01-22 | 1,373.00 | 1,400.00 | 1,352.00 | 1,357.00 | 10,177.50 | 1,975 |
| 2024-01-19 | 1,372.00 | 1,424.00 | 1,355.00 | 1,368.00 | 10,260.00 | 13,229 |
| 2024-01-18 | 1,410.00 | 1,410.00 | 1,271.00 | 1,400.00 | 10,500.00 | 6,945 |
| 2024-01-17 | 1,415.00 | 1,426.00 | 1,312.00 | 1,395.00 | 10,462.50 | 12,592 |
| 2024-01-16 | 1,381.00 | 1,450.00 | 1,380.00 | 1,415.00 | 10,612.50 | 9,166 |
| 2024-01-15 | 1,459.00 | 1,459.00 | 1,390.00 | 1,425.00 | 10,687.50 | 8,607 |
| 2024-01-12 | 1,465.00 | 1,465.00 | 1,411.00 | 1,411.00 | 10,582.50 | 5,166 |
| 2024-01-11 | 1,435.00 | 1,435.00 | 1,400.00 | 1,432.00 | 10,740.00 | 4,221 |
| 2024-01-10 | 1,413.00 | 1,450.00 | 1,383.00 | 1,426.00 | 10,695.00 | 9,051 |
| 2024-01-09 | 1,450.00 | 1,450.00 | 1,381.00 | 1,413.00 | 10,597.50 | 9,448 |
| 2024-01-08 | 1,330.00 | 1,461.00 | 1,330.00 | 1,415.00 | 10,612.50 | 11,570 |
| 2024-01-05 | 1,331.00 | 1,400.00 | 1,270.00 | 1,372.00 | 10,290.00 | 17,504 |
| 2024-01-04 | 1,348.00 | 1,366.00 | 1,306.00 | 1,331.00 | 9,982.50 | 12,128 |
| 2024-01-03 | 1,367.00 | 1,388.00 | 1,329.00 | 1,330.00 | 9,975.00 | 8,186 |
| 2024-01-02 | 1,315.00 | 1,394.00 | 1,303.00 | 1,367.00 | 10,252.50 | 4,035 |
| 2023-12-28 | 1,338.00 | 1,338.00 | 1,283.00 | 1,315.00 | 9,862.50 | 12,369 |
| 2023-12-27 | 1,200.00 | 1,449.00 | 1,159.00 | 1,283.00 | 9,622.50 | 80,621 |
| 2023-12-26 | 1,289.00 | 1,289.00 | 1,173.00 | 1,195.00 | 8,962.50 | 6,360 |
| 2023-12-22 | 1,250.00 | 1,315.00 | 1,202.00 | 1,254.00 | 9,405.00 | 19,978 |
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.