Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 745.00 | 747.00 | 711.00 | 728.00 | 5,460.00 | 18,190 |
| 2023-03-28 | 740.00 | 772.00 | 725.00 | 745.00 | 5,587.50 | 11,054 |
| 2023-03-27 | 713.00 | 760.00 | 710.00 | 726.00 | 5,445.00 | 14,707 |
| 2023-03-24 | 754.00 | 789.00 | 710.00 | 736.00 | 5,520.00 | 40,715 |
| 2023-03-23 | 900.00 | 900.00 | 742.00 | 755.00 | 5,662.50 | 174,368 |
| 2023-03-22 | 992.00 | 1,290.00 | 923.00 | 977.00 | 7,327.50 | 271,609 |
| 2023-03-21 | 936.00 | 993.00 | 935.00 | 993.00 | 7,447.50 | 11,121 |
| 2023-03-20 | 951.00 | 1,000.00 | 900.00 | 935.00 | 7,012.50 | 70,905 |
| 2023-03-17 | 851.00 | 873.00 | 845.00 | 865.00 | 6,487.50 | 8,908 |
| 2023-03-16 | 792.00 | 849.00 | 778.00 | 844.00 | 6,330.00 | 11,351 |
| 2023-03-15 | 805.00 | 805.00 | 786.00 | 792.00 | 5,940.00 | 8,708 |
| 2023-03-14 | 797.00 | 825.00 | 772.00 | 805.00 | 6,037.50 | 13,430 |
| 2023-03-13 | 799.00 | 799.00 | 768.00 | 799.00 | 5,992.50 | 11,736 |
| 2023-03-10 | 808.00 | 815.00 | 781.00 | 802.00 | 6,015.00 | 5,640 |
| 2023-03-09 | 820.00 | 832.00 | 797.00 | 817.00 | 6,127.50 | 9,306 |
| 2023-03-08 | 814.00 | 833.00 | 789.00 | 824.00 | 6,180.00 | 12,697 |
| 2023-03-07 | 806.00 | 851.00 | 806.00 | 814.00 | 6,105.00 | 17,234 |
| 2023-03-06 | 784.00 | 813.00 | 769.00 | 806.00 | 6,045.00 | 25,586 |
| 2023-03-03 | 775.00 | 800.00 | 775.00 | 784.00 | 5,880.00 | 10,957 |
| 2023-03-02 | 764.00 | 780.00 | 762.00 | 767.00 | 5,752.50 | 9,189 |
| 2023-02-28 | 767.00 | 774.00 | 758.00 | 764.00 | 5,730.00 | 11,029 |
| 2023-02-27 | 720.00 | 788.00 | 720.00 | 767.00 | 5,752.50 | 57,441 |
| 2023-02-24 | 715.00 | 750.00 | 691.00 | 720.00 | 5,400.00 | 42,965 |
| 2023-02-23 | 707.00 | 715.00 | 697.00 | 699.00 | 5,242.50 | 10,097 |
| 2023-02-22 | 716.00 | 722.00 | 688.00 | 709.00 | 5,317.50 | 29,885 |
| 2023-02-21 | 750.00 | 755.00 | 688.00 | 709.00 | 5,317.50 | 94,328 |
| 2023-02-20 | 988.00 | 988.00 | 725.00 | 747.00 | 5,602.50 | 380,298 |
| 2023-02-17 | 1,000.00 | 1,035.00 | 993.00 | 1,020.00 | 7,650.00 | 3,072 |
| 2023-02-16 | 1,039.00 | 1,039.00 | 1,000.00 | 1,003.00 | 7,522.50 | 7,500 |
| 2023-02-15 | 1,074.00 | 1,074.00 | 1,000.00 | 1,044.00 | 7,830.00 | 9,098 |
| 2023-02-14 | 1,090.00 | 1,093.00 | 1,041.00 | 1,074.00 | 8,055.00 | 6,067 |
| 2023-02-13 | 1,080.00 | 1,100.00 | 1,077.00 | 1,095.00 | 8,212.50 | 4,007 |
| 2023-02-10 | 1,060.00 | 1,100.00 | 1,040.00 | 1,092.00 | 8,190.00 | 11,133 |
| 2023-02-09 | 1,059.00 | 1,059.00 | 1,040.00 | 1,049.00 | 7,867.50 | 3,105 |
| 2023-02-08 | 1,050.00 | 1,059.00 | 1,040.00 | 1,040.00 | 7,800.00 | 3,110 |
| 2023-02-07 | 1,050.00 | 1,057.00 | 1,020.00 | 1,050.00 | 7,875.00 | 1,567 |
| 2023-02-06 | 1,063.00 | 1,067.00 | 1,046.00 | 1,060.00 | 7,950.00 | 3,527 |
| 2023-02-03 | 1,060.00 | 1,070.00 | 1,050.00 | 1,069.00 | 8,017.50 | 3,704 |
| 2023-02-02 | 1,039.00 | 1,050.00 | 1,027.00 | 1,050.00 | 7,875.00 | 4,774 |
| 2023-02-01 | 1,025.00 | 1,045.00 | 1,025.00 | 1,027.00 | 7,702.50 | 3,397 |
| 2023-01-31 | 1,015.00 | 1,027.00 | 1,007.00 | 1,025.00 | 7,687.50 | 2,674 |
| 2023-01-30 | 1,019.00 | 1,019.00 | 970.00 | 1,017.00 | 7,627.50 | 4,341 |
| 2023-01-27 | 1,029.00 | 1,029.00 | 990.00 | 1,019.00 | 7,642.50 | 1,237 |
| 2023-01-26 | 1,001.00 | 1,021.00 | 1,001.00 | 1,012.00 | 7,590.00 | 1,993 |
| 2023-01-25 | 999.00 | 1,004.00 | 990.00 | 1,001.00 | 7,507.50 | 9,801 |
| 2023-01-20 | 1,015.00 | 1,025.00 | 997.00 | 999.00 | 7,492.50 | 3,853 |
| 2023-01-19 | 990.00 | 1,035.00 | 988.00 | 1,015.00 | 7,612.50 | 4,499 |
| 2023-01-18 | 1,000.00 | 1,010.00 | 982.00 | 990.00 | 7,425.00 | 2,618 |
| 2023-01-17 | 1,010.00 | 1,020.00 | 970.00 | 1,000.00 | 7,500.00 | 2,714 |
| 2023-01-16 | 1,030.00 | 1,045.00 | 983.00 | 1,010.00 | 7,575.00 | 5,770 |
| 2023-01-13 | 1,030.00 | 1,035.00 | 1,010.00 | 1,030.00 | 7,725.00 | 2,033 |
| 2023-01-12 | 1,020.00 | 1,045.00 | 1,005.00 | 1,030.00 | 7,725.00 | 4,090 |
| 2023-01-11 | 1,015.00 | 1,020.00 | 991.00 | 1,010.00 | 7,575.00 | 3,331 |
| 2023-01-10 | 994.00 | 1,020.00 | 990.00 | 1,015.00 | 7,612.50 | 3,890 |
| 2023-01-09 | 990.00 | 1,020.00 | 986.00 | 1,000.00 | 7,500.00 | 5,181 |
| 2023-01-06 | 973.00 | 1,000.00 | 955.00 | 990.00 | 7,425.00 | 1,990 |
| 2023-01-05 | 980.00 | 988.00 | 954.00 | 979.00 | 7,342.50 | 2,500 |
| 2023-01-04 | 973.00 | 990.00 | 951.00 | 988.00 | 7,410.00 | 1,013 |
| 2023-01-03 | 957.00 | 990.00 | 940.00 | 982.00 | 7,365.00 | 2,066 |
| 2023-01-02 | 971.00 | 989.00 | 950.00 | 950.00 | 7,125.00 | 3,271 |
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.