Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,314.00 | 1,314.00 | 1,260.00 | 1,260.00 | 9,450.00 | 13,890 |
| 2023-09-19 | 1,330.00 | 1,347.00 | 1,293.00 | 1,314.00 | 9,855.00 | 12,571 |
| 2023-09-18 | 1,289.00 | 1,333.00 | 1,289.00 | 1,318.00 | 9,885.00 | 11,697 |
| 2023-09-15 | 1,335.00 | 1,357.00 | 1,245.00 | 1,289.00 | 9,667.50 | 16,935 |
| 2023-09-14 | 1,333.00 | 1,360.00 | 1,250.00 | 1,335.00 | 10,012.50 | 7,623 |
| 2023-09-13 | 1,340.00 | 1,355.00 | 1,312.00 | 1,333.00 | 9,997.50 | 10,161 |
| 2023-09-12 | 1,306.00 | 1,355.00 | 1,306.00 | 1,327.00 | 9,952.50 | 20,158 |
| 2023-09-11 | 1,379.00 | 1,379.00 | 1,313.00 | 1,317.00 | 9,877.50 | 7,599 |
| 2023-09-08 | 1,348.00 | 1,348.00 | 1,313.00 | 1,328.00 | 9,960.00 | 13,590 |
| 2023-09-07 | 1,358.00 | 1,370.00 | 1,301.00 | 1,330.00 | 9,975.00 | 9,526 |
| 2023-09-06 | 1,352.00 | 1,353.00 | 1,317.00 | 1,342.00 | 10,065.00 | 3,057 |
| 2023-09-05 | 1,320.00 | 1,367.00 | 1,320.00 | 1,350.00 | 10,125.00 | 6,843 |
| 2023-09-04 | 1,322.00 | 1,390.00 | 1,298.00 | 1,346.00 | 10,095.00 | 12,941 |
| 2023-09-01 | 1,396.00 | 1,396.00 | 1,275.00 | 1,314.00 | 9,855.00 | 21,557 |
| 2023-08-31 | 1,318.00 | 1,360.00 | 1,295.00 | 1,340.00 | 10,050.00 | 9,956 |
| 2023-08-30 | 1,350.00 | 1,363.00 | 1,310.00 | 1,317.00 | 9,877.50 | 12,345 |
| 2023-08-29 | 1,323.00 | 1,353.00 | 1,323.00 | 1,346.00 | 10,095.00 | 2,372 |
| 2023-08-28 | 1,370.00 | 1,370.00 | 1,308.00 | 1,354.00 | 10,155.00 | 5,667 |
| 2023-08-25 | 1,443.00 | 1,443.00 | 1,312.00 | 1,318.00 | 9,885.00 | 9,013 |
| 2023-08-24 | 1,320.00 | 1,390.00 | 1,301.00 | 1,371.00 | 10,282.50 | 7,247 |
| 2023-08-23 | 1,364.00 | 1,405.00 | 1,302.00 | 1,328.00 | 9,960.00 | 24,347 |
| 2023-08-22 | 1,393.00 | 1,457.00 | 1,350.00 | 1,395.00 | 10,462.50 | 8,119 |
| 2023-08-21 | 1,289.00 | 1,430.00 | 1,282.00 | 1,393.00 | 10,447.50 | 24,468 |
| 2023-08-18 | 1,330.00 | 1,390.00 | 1,261.00 | 1,315.00 | 9,862.50 | 14,103 |
| 2023-08-17 | 1,214.00 | 1,319.00 | 1,214.00 | 1,288.00 | 9,660.00 | 9,011 |
| 2023-08-16 | 1,287.00 | 1,340.00 | 1,246.00 | 1,265.00 | 9,487.50 | 11,767 |
| 2023-08-14 | 1,377.00 | 1,450.00 | 1,280.00 | 1,300.00 | 9,750.00 | 24,917 |
| 2023-08-11 | 1,280.00 | 1,550.00 | 1,280.00 | 1,377.00 | 10,327.50 | 66,028 |
| 2023-08-10 | 1,320.00 | 1,398.00 | 1,260.00 | 1,274.00 | 9,555.00 | 35,529 |
| 2023-08-09 | 1,354.00 | 1,358.00 | 1,260.00 | 1,273.00 | 9,547.50 | 11,619 |
| 2023-08-08 | 1,325.00 | 1,379.00 | 1,280.00 | 1,301.00 | 9,757.50 | 6,804 |
| 2023-08-07 | 1,476.00 | 1,476.00 | 1,327.00 | 1,354.00 | 10,155.00 | 7,410 |
| 2023-08-04 | 1,349.00 | 1,400.00 | 1,295.00 | 1,396.00 | 10,470.00 | 14,969 |
| 2023-08-03 | 1,210.00 | 1,330.00 | 1,201.00 | 1,283.00 | 9,622.50 | 15,024 |
| 2023-08-02 | 1,251.00 | 1,269.00 | 1,215.00 | 1,223.00 | 9,172.50 | 10,403 |
| 2023-08-01 | 1,349.00 | 1,349.00 | 1,232.00 | 1,250.00 | 9,375.00 | 19,222 |
| 2023-07-31 | 1,323.00 | 1,335.00 | 1,292.00 | 1,304.00 | 9,780.00 | 7,441 |
| 2023-07-28 | 1,261.00 | 1,348.00 | 1,261.00 | 1,318.00 | 9,885.00 | 5,220 |
| 2023-07-27 | 1,417.00 | 1,417.00 | 1,244.00 | 1,305.00 | 9,787.50 | 8,767 |
| 2023-07-26 | 1,361.00 | 1,363.00 | 1,225.00 | 1,295.00 | 9,712.50 | 29,224 |
| 2023-07-25 | 1,496.00 | 1,500.00 | 1,340.00 | 1,363.00 | 10,222.50 | 16,013 |
| 2023-07-24 | 1,688.00 | 1,689.00 | 1,447.00 | 1,496.00 | 11,220.00 | 19,550 |
| 2023-07-21 | 1,566.00 | 1,599.00 | 1,541.00 | 1,580.00 | 11,850.00 | 8,336 |
| 2023-07-20 | 1,627.00 | 1,630.00 | 1,555.00 | 1,577.00 | 11,827.50 | 13,584 |
| 2023-07-19 | 1,690.00 | 1,690.00 | 1,595.00 | 1,627.00 | 12,202.50 | 11,703 |
| 2023-07-18 | 1,676.00 | 1,676.00 | 1,570.00 | 1,625.00 | 12,187.50 | 12,357 |
| 2023-07-17 | 1,744.00 | 1,744.00 | 1,582.00 | 1,610.00 | 12,075.00 | 56,282 |
| 2023-07-14 | 1,830.00 | 1,890.00 | 1,730.00 | 1,745.00 | 13,087.50 | 28,231 |
| 2023-07-13 | 1,888.00 | 1,940.00 | 1,815.00 | 1,828.00 | 13,710.00 | 58,621 |
| 2023-07-12 | 1,944.00 | 1,994.00 | 1,772.00 | 1,807.00 | 13,552.50 | 61,136 |
| 2023-07-11 | 1,692.00 | 1,971.00 | 1,663.00 | 1,943.00 | 14,572.50 | 91,873 |
| 2023-07-10 | 1,672.00 | 1,740.00 | 1,651.00 | 1,692.00 | 12,690.00 | 23,200 |
| 2023-07-07 | 1,587.00 | 1,729.00 | 1,562.00 | 1,711.00 | 12,832.50 | 60,444 |
| 2023-07-06 | 1,593.00 | 1,620.00 | 1,540.00 | 1,587.00 | 11,902.50 | 12,270 |
| 2023-07-05 | 1,600.00 | 1,649.00 | 1,589.00 | 1,600.00 | 12,000.00 | 59,790 |
| 2023-07-04 | 1,592.00 | 1,630.00 | 1,580.00 | 1,600.00 | 12,000.00 | 17,375 |
| 2023-07-03 | 1,564.00 | 1,640.00 | 1,555.00 | 1,599.00 | 11,992.50 | 24,027 |
| 2023-06-30 | 1,592.00 | 1,609.00 | 1,510.00 | 1,564.00 | 11,730.00 | 10,457 |
| 2023-06-29 | 1,639.00 | 1,750.00 | 1,565.00 | 1,592.00 | 11,940.00 | 30,041 |
| 2023-06-28 | 1,694.00 | 1,694.00 | 1,557.00 | 1,599.00 | 11,992.50 | 31,786 |
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.