Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-02 | 971.00 | 989.00 | 950.00 | 950.00 | 7,125.00 | 3,271 |
| 2022-12-29 | 979.00 | 1,020.00 | 940.00 | 980.00 | 7,350.00 | 2,952 |
| 2022-12-28 | 986.00 | 991.00 | 971.00 | 976.00 | 7,320.00 | 2,716 |
| 2022-12-27 | 944.00 | 1,020.00 | 943.00 | 980.00 | 7,350.00 | 5,421 |
| 2022-12-26 | 963.00 | 963.00 | 925.00 | 946.00 | 7,095.00 | 5,124 |
| 2022-12-23 | 989.00 | 1,060.00 | 892.00 | 963.00 | 7,222.50 | 20,785 |
| 2022-12-22 | 968.00 | 980.00 | 944.00 | 980.00 | 7,350.00 | 7,292 |
| 2022-12-21 | 1,055.00 | 1,090.00 | 921.00 | 944.00 | 7,080.00 | 28,505 |
| 2022-12-20 | 1,005.00 | 1,055.00 | 990.00 | 1,055.00 | 7,912.50 | 6,330 |
| 2022-12-19 | 1,020.00 | 1,080.00 | 972.00 | 1,005.00 | 7,537.50 | 7,302 |
| 2022-12-16 | 1,060.00 | 1,145.00 | 1,015.00 | 1,020.00 | 7,650.00 | 14,087 |
| 2022-11-24 | 1,050.00 | 1,060.00 | 1,020.00 | 1,060.00 | 7,950.00 | 4,957 |
| 2022-11-23 | 1,050.00 | 1,060.00 | 1,005.00 | 1,050.00 | 7,875.00 | 8,319 |
| 2022-11-22 | 1,070.00 | 1,070.00 | 1,020.00 | 1,065.00 | 7,987.50 | 3,063 |
| 2022-11-21 | 1,100.00 | 1,100.00 | 1,055.00 | 1,080.00 | 8,100.00 | 2,104 |
| 2022-11-18 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 8,287.50 | 3,594 |
| 2022-11-17 | 1,110.00 | 1,130.00 | 1,095.00 | 1,120.00 | 8,400.00 | 2,073 |
| 2022-11-16 | 1,155.00 | 1,155.00 | 1,095.00 | 1,120.00 | 8,400.00 | 5,920 |
| 2022-11-15 | 1,170.00 | 1,230.00 | 1,120.00 | 1,155.00 | 8,662.50 | 15,407 |
| 2022-11-14 | 1,095.00 | 1,140.00 | 1,085.00 | 1,130.00 | 8,475.00 | 6,559 |
| 2022-11-11 | 1,165.00 | 1,165.00 | 1,065.00 | 1,085.00 | 8,137.50 | 6,285 |
| 2022-11-10 | 1,065.00 | 1,080.00 | 1,040.00 | 1,080.00 | 8,100.00 | 3,509 |
| 2022-11-09 | 1,080.00 | 1,080.00 | 1,045.00 | 1,070.00 | 8,025.00 | 4,397 |
| 2022-11-08 | 1,075.00 | 1,085.00 | 1,055.00 | 1,075.00 | 8,062.50 | 3,046 |
| 2022-11-07 | 1,085.00 | 1,085.00 | 1,050.00 | 1,085.00 | 8,137.50 | 5,385 |
| 2022-11-04 | 1,085.00 | 1,090.00 | 1,050.00 | 1,085.00 | 8,137.50 | 4,309 |
| 2022-11-03 | 1,090.00 | 1,090.00 | 1,035.00 | 1,090.00 | 8,175.00 | 6,333 |
| 2022-11-02 | 1,115.00 | 1,120.00 | 1,080.00 | 1,100.00 | 8,250.00 | 2,631 |
| 2022-11-01 | 1,115.00 | 1,115.00 | 1,075.00 | 1,115.00 | 8,362.50 | 3,523 |
| 2022-10-31 | 1,135.00 | 1,135.00 | 1,090.00 | 1,115.00 | 8,362.50 | 2,177 |
| 2022-10-28 | 1,140.00 | 1,140.00 | 1,085.00 | 1,135.00 | 8,512.50 | 4,506 |
| 2022-10-27 | 1,120.00 | 1,145.00 | 1,075.00 | 1,145.00 | 8,587.50 | 7,838 |
| 2022-10-26 | 1,140.00 | 1,170.00 | 1,110.00 | 1,125.00 | 8,437.50 | 3,902 |
| 2022-10-25 | 1,125.00 | 1,125.00 | 1,080.00 | 1,105.00 | 8,287.50 | 4,491 |
| 2022-10-24 | 1,070.00 | 1,160.00 | 1,060.00 | 1,110.00 | 8,325.00 | 9,338 |
| 2022-10-21 | 1,095.00 | 1,095.00 | 1,025.00 | 1,080.00 | 8,100.00 | 4,325 |
| 2022-10-20 | 1,125.00 | 1,125.00 | 1,085.00 | 1,105.00 | 8,287.50 | 2,528 |
| 2022-10-19 | 1,135.00 | 1,140.00 | 1,110.00 | 1,125.00 | 8,437.50 | 2,783 |
| 2022-10-18 | 1,130.00 | 1,160.00 | 1,110.00 | 1,125.00 | 8,437.50 | 7,180 |
| 2022-10-17 | 1,155.00 | 1,185.00 | 1,055.00 | 1,140.00 | 8,550.00 | 24,483 |
| 2022-10-14 | 1,250.00 | 1,250.00 | 1,125.00 | 1,155.00 | 8,662.50 | 32,290 |
| 2022-10-13 | 1,325.00 | 1,335.00 | 1,200.00 | 1,230.00 | 9,225.00 | 9,684 |
| 2022-10-12 | 1,295.00 | 1,530.00 | 1,175.00 | 1,280.00 | 9,600.00 | 132,681 |
| 2022-10-11 | 1,255.00 | 1,280.00 | 1,195.00 | 1,280.00 | 9,600.00 | 26,750 |
| 2022-10-07 | 1,140.00 | 1,320.00 | 1,120.00 | 1,255.00 | 9,412.50 | 91,249 |
| 2022-10-06 | 1,040.00 | 1,325.00 | 1,040.00 | 1,110.00 | 8,325.00 | 110,880 |
| 2022-10-05 | 1,050.00 | 1,110.00 | 1,040.00 | 1,050.00 | 7,875.00 | 2,072 |
| 2022-10-04 | 1,005.00 | 1,055.00 | 1,000.00 | 1,050.00 | 7,875.00 | 6,494 |
| 2022-09-30 | 1,015.00 | 1,025.00 | 970.00 | 1,005.00 | 7,537.50 | 2,831 |
| 2022-09-29 | 1,015.00 | 1,060.00 | 1,010.00 | 1,025.00 | 7,687.50 | 5,042 |
| 2022-09-28 | 1,005.00 | 1,035.00 | 990.00 | 1,015.00 | 7,612.50 | 5,213 |
| 2022-09-27 | 1,035.00 | 1,035.00 | 999.00 | 1,000.00 | 7,500.00 | 1,922 |
| 2022-09-26 | 1,100.00 | 1,105.00 | 1,015.00 | 1,030.00 | 7,725.00 | 5,464 |
| 2022-09-23 | 1,125.00 | 1,140.00 | 1,035.00 | 1,100.00 | 8,250.00 | 9,897 |
| 2022-09-22 | 1,140.00 | 1,160.00 | 1,095.00 | 1,125.00 | 8,437.50 | 3,417 |
| 2022-09-21 | 1,140.00 | 1,160.00 | 1,110.00 | 1,150.00 | 8,625.00 | 2,981 |
| 2022-09-20 | 1,175.00 | 1,175.00 | 1,070.00 | 1,145.00 | 8,587.50 | 13,597 |
| 2022-09-19 | 1,195.00 | 1,200.00 | 1,155.00 | 1,175.00 | 8,812.50 | 11,628 |
| 2022-09-16 | 1,190.00 | 1,205.00 | 1,190.00 | 1,195.00 | 8,962.50 | 1,236 |
| 2022-09-15 | 1,215.00 | 1,215.00 | 1,185.00 | 1,205.00 | 9,037.50 | 1,848 |
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.