Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,650.00 | 1,730.00 | 1,577.00 | 1,608.00 | 12,060.00 | 59,520 |
| 2023-06-26 | 1,498.00 | 1,620.00 | 1,498.00 | 1,590.00 | 11,925.00 | 32,224 |
| 2023-06-23 | 1,509.00 | 1,539.00 | 1,441.00 | 1,529.00 | 11,467.50 | 7,713 |
| 2023-06-22 | 1,584.00 | 1,621.00 | 1,490.00 | 1,503.00 | 11,272.50 | 21,907 |
| 2023-06-21 | 1,593.00 | 1,636.00 | 1,500.00 | 1,515.00 | 11,362.50 | 12,040 |
| 2023-06-20 | 1,598.00 | 1,624.00 | 1,523.00 | 1,600.00 | 12,000.00 | 30,628 |
| 2023-06-19 | 1,505.00 | 1,773.00 | 1,505.00 | 1,598.00 | 11,985.00 | 118,211 |
| 2023-06-16 | 1,547.00 | 1,585.00 | 1,492.00 | 1,551.00 | 11,632.50 | 29,365 |
| 2023-06-15 | 1,466.00 | 1,530.00 | 1,422.00 | 1,502.00 | 11,265.00 | 19,167 |
| 2023-06-14 | 1,546.00 | 1,570.00 | 1,449.00 | 1,466.00 | 10,995.00 | 24,393 |
| 2023-06-13 | 1,528.00 | 1,558.00 | 1,430.00 | 1,539.00 | 11,542.50 | 24,228 |
| 2023-06-12 | 1,481.00 | 1,559.00 | 1,478.00 | 1,480.00 | 11,100.00 | 27,508 |
| 2023-06-09 | 1,583.00 | 1,583.00 | 1,430.00 | 1,476.00 | 11,070.00 | 53,285 |
| 2023-06-08 | 1,585.00 | 1,650.00 | 1,535.00 | 1,579.00 | 11,842.50 | 20,494 |
| 2023-06-07 | 1,658.00 | 1,688.00 | 1,555.00 | 1,579.00 | 11,842.50 | 42,018 |
| 2023-06-05 | 1,700.00 | 1,723.00 | 1,600.00 | 1,658.00 | 12,435.00 | 108,202 |
| 2023-06-02 | 1,778.00 | 1,782.00 | 1,700.00 | 1,721.00 | 12,907.50 | 30,634 |
| 2023-06-01 | 1,725.00 | 1,820.00 | 1,720.00 | 1,721.00 | 12,907.50 | 41,476 |
| 2023-05-31 | 1,784.00 | 1,830.00 | 1,725.00 | 1,733.00 | 12,997.50 | 66,475 |
| 2023-05-30 | 2,030.00 | 2,085.00 | 1,820.00 | 1,840.00 | 13,800.00 | 316,917 |
| 2023-05-26 | 2,010.00 | 2,190.00 | 1,998.00 | 2,190.00 | 16,425.00 | 376,219 |
| 2023-05-25 | 1,600.00 | 1,712.00 | 1,582.00 | 1,687.00 | 12,652.50 | 69,495 |
| 2023-05-24 | 1,505.00 | 1,795.00 | 1,505.00 | 1,671.00 | 12,532.50 | 422,795 |
| 2023-05-23 | 1,261.00 | 1,443.00 | 1,261.00 | 1,425.00 | 10,687.50 | 69,059 |
| 2023-05-22 | 1,237.00 | 1,290.00 | 1,203.00 | 1,280.00 | 9,600.00 | 24,506 |
| 2023-05-19 | 1,260.00 | 1,288.00 | 1,225.00 | 1,284.00 | 9,630.00 | 11,189 |
| 2023-05-18 | 1,250.00 | 1,300.00 | 1,240.00 | 1,283.00 | 9,622.50 | 12,587 |
| 2023-05-17 | 1,267.00 | 1,336.00 | 1,180.00 | 1,223.00 | 9,172.50 | 49,940 |
| 2023-05-16 | 1,200.00 | 1,340.00 | 1,123.00 | 1,340.00 | 10,050.00 | 77,949 |
| 2023-05-15 | 1,360.00 | 1,519.00 | 1,105.00 | 1,150.00 | 8,625.00 | 305,270 |
| 2023-05-12 | 1,141.00 | 1,375.00 | 1,141.00 | 1,297.00 | 9,727.50 | 120,804 |
| 2023-05-11 | 1,080.00 | 1,404.00 | 1,020.00 | 1,150.00 | 8,625.00 | 536,954 |
| 2023-05-10 | 1,073.00 | 1,109.00 | 1,013.00 | 1,080.00 | 8,100.00 | 7,482 |
| 2023-05-09 | 1,020.00 | 1,098.00 | 1,000.00 | 1,072.00 | 8,040.00 | 8,300 |
| 2023-05-08 | 1,003.00 | 1,059.00 | 999.00 | 1,029.00 | 7,717.50 | 2,021 |
| 2023-05-04 | 1,005.00 | 1,005.00 | 950.00 | 1,003.00 | 7,522.50 | 4,697 |
| 2023-05-03 | 1,020.00 | 1,040.00 | 995.00 | 1,005.00 | 7,537.50 | 10,453 |
| 2023-05-02 | 1,137.00 | 1,137.00 | 991.00 | 1,028.00 | 7,710.00 | 16,256 |
| 2023-04-28 | 1,061.00 | 1,100.00 | 990.00 | 1,034.00 | 7,755.00 | 18,055 |
| 2023-04-27 | 1,080.00 | 1,088.00 | 959.00 | 1,060.00 | 7,950.00 | 42,301 |
| 2023-04-26 | 1,052.00 | 1,159.00 | 1,014.00 | 1,127.00 | 8,452.50 | 86,346 |
| 2023-04-25 | 955.00 | 1,133.00 | 940.00 | 1,052.00 | 7,890.00 | 148,241 |
| 2023-04-24 | 860.00 | 1,084.00 | 860.00 | 945.00 | 7,087.50 | 128,341 |
| 2023-04-21 | 865.00 | 920.00 | 780.00 | 907.00 | 6,802.50 | 31,566 |
| 2023-04-20 | 877.00 | 910.00 | 840.00 | 875.00 | 6,562.50 | 9,205 |
| 2023-04-19 | 905.00 | 910.00 | 850.00 | 874.00 | 6,555.00 | 8,848 |
| 2023-04-18 | 849.00 | 920.00 | 849.00 | 904.00 | 6,780.00 | 18,573 |
| 2023-04-17 | 819.00 | 855.00 | 814.00 | 853.00 | 6,397.50 | 10,425 |
| 2023-04-14 | 780.00 | 848.00 | 780.00 | 820.00 | 6,150.00 | 6,901 |
| 2023-04-13 | 782.00 | 797.00 | 741.00 | 787.00 | 5,902.50 | 13,518 |
| 2023-04-12 | 853.00 | 880.00 | 768.00 | 798.00 | 5,985.00 | 21,437 |
| 2023-04-11 | 870.00 | 870.00 | 842.00 | 848.00 | 6,360.00 | 2,032 |
| 2023-04-10 | 877.00 | 890.00 | 850.00 | 853.00 | 6,397.50 | 4,619 |
| 2023-04-07 | 893.00 | 902.00 | 854.00 | 877.00 | 6,577.50 | 12,950 |
| 2023-04-06 | 900.00 | 920.00 | 821.00 | 897.00 | 6,727.50 | 18,091 |
| 2023-04-05 | 960.00 | 979.00 | 900.00 | 901.00 | 6,757.50 | 17,772 |
| 2023-04-04 | 835.00 | 960.00 | 821.00 | 960.00 | 7,200.00 | 53,309 |
| 2023-04-03 | 760.00 | 835.00 | 741.00 | 835.00 | 6,262.50 | 30,009 |
| 2023-03-31 | 720.00 | 759.00 | 720.00 | 745.00 | 5,587.50 | 8,381 |
| 2023-03-30 | 728.00 | 760.00 | 715.00 | 744.00 | 5,580.00 | 6,796 |
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.