Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,040.00 | 1,081.00 | 997.00 | 1,067.00 | 8,002.50 | 19,522 |
| 2023-12-19 | 1,051.00 | 1,051.00 | 981.00 | 1,040.00 | 7,800.00 | 3,217 |
| 2023-12-18 | 1,054.00 | 1,080.00 | 1,000.00 | 1,046.00 | 7,845.00 | 8,728 |
| 2023-12-15 | 991.00 | 1,088.00 | 983.00 | 1,046.00 | 7,845.00 | 13,215 |
| 2023-12-14 | 1,017.00 | 1,018.00 | 995.00 | 1,008.00 | 7,560.00 | 2,428 |
| 2023-12-13 | 1,008.00 | 1,021.00 | 980.00 | 1,007.00 | 7,552.50 | 3,668 |
| 2023-12-12 | 1,018.00 | 1,040.00 | 999.00 | 1,008.00 | 7,560.00 | 6,768 |
| 2023-12-11 | 1,006.00 | 1,030.00 | 993.00 | 1,000.00 | 7,500.00 | 5,353 |
| 2023-12-08 | 1,000.00 | 1,006.00 | 979.00 | 1,006.00 | 7,545.00 | 2,708 |
| 2023-12-07 | 990.00 | 997.00 | 972.00 | 997.00 | 7,477.50 | 1,776 |
| 2023-12-06 | 1,010.00 | 1,010.00 | 967.00 | 990.00 | 7,425.00 | 2,151 |
| 2023-12-05 | 992.00 | 1,016.00 | 963.00 | 997.00 | 7,477.50 | 3,890 |
| 2023-12-04 | 965.00 | 1,013.00 | 965.00 | 991.00 | 7,432.50 | 3,740 |
| 2023-12-01 | 1,022.00 | 1,057.00 | 991.00 | 995.00 | 7,462.50 | 9,195 |
| 2023-11-30 | 1,020.00 | 1,026.00 | 989.00 | 1,022.00 | 7,665.00 | 10,447 |
| 2023-11-29 | 1,163.00 | 1,163.00 | 928.00 | 998.00 | 7,485.00 | 24,991 |
| 2023-11-28 | 1,121.00 | 1,160.00 | 1,120.00 | 1,139.00 | 8,542.50 | 8,980 |
| 2023-11-27 | 1,095.00 | 1,158.00 | 1,095.00 | 1,119.00 | 8,392.50 | 2,333 |
| 2023-11-24 | 1,111.00 | 1,166.00 | 1,100.00 | 1,113.00 | 8,347.50 | 7,402 |
| 2023-11-23 | 1,107.00 | 1,159.00 | 1,107.00 | 1,143.00 | 8,572.50 | 2,631 |
| 2023-11-22 | 1,143.00 | 1,155.00 | 1,127.00 | 1,132.00 | 8,490.00 | 7,228 |
| 2023-11-21 | 1,111.00 | 1,150.00 | 1,109.00 | 1,129.00 | 8,467.50 | 7,268 |
| 2023-11-20 | 1,105.00 | 1,134.00 | 1,090.00 | 1,129.00 | 8,467.50 | 9,499 |
| 2023-11-17 | 1,087.00 | 1,121.00 | 1,087.00 | 1,105.00 | 8,287.50 | 3,242 |
| 2023-11-16 | 1,125.00 | 1,136.00 | 1,080.00 | 1,087.00 | 8,152.50 | 3,075 |
| 2023-11-15 | 1,093.00 | 1,154.00 | 1,065.00 | 1,125.00 | 8,437.50 | 3,365 |
| 2023-11-14 | 1,087.00 | 1,140.00 | 1,077.00 | 1,115.00 | 8,362.50 | 2,869 |
| 2023-11-13 | 1,160.00 | 1,160.00 | 1,087.00 | 1,087.00 | 8,152.50 | 2,241 |
| 2023-11-10 | 1,122.00 | 1,173.00 | 1,110.00 | 1,138.00 | 8,535.00 | 2,791 |
| 2023-11-09 | 1,134.00 | 1,170.00 | 1,116.00 | 1,146.00 | 8,595.00 | 6,411 |
| 2023-11-08 | 1,156.00 | 1,156.00 | 1,100.00 | 1,134.00 | 8,505.00 | 4,499 |
| 2023-11-07 | 1,150.00 | 1,156.00 | 1,061.00 | 1,134.00 | 8,505.00 | 5,191 |
| 2023-11-06 | 1,145.00 | 1,150.00 | 1,080.00 | 1,145.00 | 8,587.50 | 7,221 |
| 2023-11-03 | 1,034.00 | 1,130.00 | 1,010.00 | 1,100.00 | 8,250.00 | 15,777 |
| 2023-11-02 | 1,020.00 | 1,032.00 | 998.00 | 1,017.00 | 7,627.50 | 6,476 |
| 2023-11-01 | 1,026.00 | 1,028.00 | 990.00 | 1,014.00 | 7,605.00 | 5,753 |
| 2023-10-31 | 1,070.00 | 1,070.00 | 997.00 | 1,026.00 | 7,695.00 | 3,236 |
| 2023-10-30 | 1,019.00 | 1,046.00 | 985.00 | 1,039.00 | 7,792.50 | 7,134 |
| 2023-10-27 | 1,086.00 | 1,100.00 | 990.00 | 1,017.00 | 7,627.50 | 12,850 |
| 2023-10-26 | 1,101.00 | 1,130.00 | 1,071.00 | 1,081.00 | 8,107.50 | 3,827 |
| 2023-10-25 | 1,158.00 | 1,200.00 | 1,107.00 | 1,130.00 | 8,475.00 | 3,946 |
| 2023-10-24 | 1,230.00 | 1,265.00 | 1,087.00 | 1,158.00 | 8,685.00 | 19,000 |
| 2023-10-23 | 1,289.00 | 1,289.00 | 1,191.00 | 1,230.00 | 9,225.00 | 7,821 |
| 2023-10-20 | 1,305.00 | 1,305.00 | 1,265.00 | 1,269.00 | 9,517.50 | 7,378 |
| 2023-10-19 | 1,311.00 | 1,353.00 | 1,282.00 | 1,306.00 | 9,795.00 | 2,649 |
| 2023-10-18 | 1,329.00 | 1,334.00 | 1,306.00 | 1,311.00 | 9,832.50 | 2,521 |
| 2023-10-17 | 1,300.00 | 1,320.00 | 1,300.00 | 1,313.00 | 9,847.50 | 3,423 |
| 2023-10-16 | 1,312.00 | 1,323.00 | 1,285.00 | 1,300.00 | 9,750.00 | 6,557 |
| 2023-10-13 | 1,305.00 | 1,332.00 | 1,300.00 | 1,313.00 | 9,847.50 | 2,223 |
| 2023-10-12 | 1,324.00 | 1,324.00 | 1,300.00 | 1,315.00 | 9,862.50 | 4,157 |
| 2023-10-11 | 1,277.00 | 1,319.00 | 1,276.00 | 1,308.00 | 9,810.00 | 2,581 |
| 2023-10-10 | 1,294.00 | 1,324.00 | 1,267.00 | 1,275.00 | 9,562.50 | 7,355 |
| 2023-10-06 | 1,348.00 | 1,348.00 | 1,300.00 | 1,308.00 | 9,810.00 | 3,369 |
| 2023-10-05 | 1,306.00 | 1,326.00 | 1,287.00 | 1,321.00 | 9,907.50 | 4,764 |
| 2023-10-04 | 1,344.00 | 1,358.00 | 1,296.00 | 1,306.00 | 9,795.00 | 15,644 |
| 2023-09-27 | 1,294.00 | 1,347.00 | 1,284.00 | 1,341.00 | 10,057.50 | 12,113 |
| 2023-09-26 | 1,300.00 | 1,304.00 | 1,273.00 | 1,290.00 | 9,675.00 | 13,284 |
| 2023-09-25 | 1,360.00 | 1,360.00 | 1,294.00 | 1,300.00 | 9,750.00 | 9,965 |
| 2023-09-22 | 1,285.00 | 1,330.00 | 1,260.00 | 1,323.00 | 9,922.50 | 9,541 |
| 2023-09-21 | 1,261.00 | 1,290.00 | 1,249.00 | 1,285.00 | 9,637.50 | 10,330 |
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.