Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 8,962.50 | 1,934 |
| 2022-09-13 | 1,220.00 | 1,225.00 | 1,180.00 | 1,200.00 | 9,000.00 | 6,092 |
| 2022-09-08 | 1,210.00 | 1,235.00 | 1,185.00 | 1,220.00 | 9,150.00 | 4,610 |
| 2022-09-07 | 1,250.00 | 1,265.00 | 1,210.00 | 1,225.00 | 9,187.50 | 3,602 |
| 2022-09-06 | 1,285.00 | 1,295.00 | 1,230.00 | 1,240.00 | 9,300.00 | 10,791 |
| 2022-09-05 | 1,330.00 | 1,330.00 | 1,260.00 | 1,295.00 | 9,712.50 | 6,799 |
| 2022-09-02 | 1,320.00 | 1,335.00 | 1,300.00 | 1,335.00 | 10,012.50 | 1,502 |
| 2022-09-01 | 1,325.00 | 1,335.00 | 1,300.00 | 1,320.00 | 9,900.00 | 1,589 |
| 2022-08-31 | 1,330.00 | 1,335.00 | 1,300.00 | 1,335.00 | 10,012.50 | 3,334 |
| 2022-08-30 | 1,300.00 | 1,340.00 | 1,295.00 | 1,335.00 | 10,012.50 | 3,381 |
| 2022-08-29 | 1,330.00 | 1,340.00 | 1,280.00 | 1,340.00 | 10,050.00 | 987 |
| 2022-08-26 | 1,340.00 | 1,355.00 | 1,325.00 | 1,350.00 | 10,125.00 | 1,989 |
| 2022-08-25 | 1,350.00 | 1,360.00 | 1,310.00 | 1,340.00 | 10,050.00 | 2,155 |
| 2022-08-24 | 1,330.00 | 1,355.00 | 1,290.00 | 1,345.00 | 10,087.50 | 3,705 |
| 2022-08-23 | 1,335.00 | 1,355.00 | 1,285.00 | 1,340.00 | 10,050.00 | 599 |
| 2022-08-22 | 1,305.00 | 1,380.00 | 1,305.00 | 1,345.00 | 10,087.50 | 4,203 |
| 2022-08-19 | 1,405.00 | 1,405.00 | 1,300.00 | 1,315.00 | 9,862.50 | 19,986 |
| 2022-08-18 | 1,430.00 | 1,435.00 | 1,365.00 | 1,395.00 | 10,462.50 | 9,611 |
| 2022-08-17 | 1,440.00 | 1,450.00 | 1,410.00 | 1,445.00 | 10,837.50 | 5,373 |
| 2022-08-16 | 1,450.00 | 1,465.00 | 1,435.00 | 1,455.00 | 10,912.50 | 1,541 |
| 2022-08-12 | 1,455.00 | 1,460.00 | 1,425.00 | 1,455.00 | 10,912.50 | 7,044 |
| 2022-08-11 | 1,460.00 | 1,465.00 | 1,435.00 | 1,465.00 | 10,987.50 | 5,223 |
| 2022-08-10 | 1,460.00 | 1,475.00 | 1,440.00 | 1,470.00 | 11,025.00 | 1,042 |
| 2022-08-09 | 1,470.00 | 1,485.00 | 1,445.00 | 1,450.00 | 10,875.00 | 4,990 |
| 2022-08-08 | 1,480.00 | 1,485.00 | 1,450.00 | 1,480.00 | 11,100.00 | 1,868 |
| 2022-08-05 | 1,505.00 | 1,505.00 | 1,455.00 | 1,485.00 | 11,137.50 | 3,396 |
| 2022-08-04 | 1,490.00 | 1,525.00 | 1,470.00 | 1,495.00 | 11,212.50 | 7,309 |
| 2022-08-03 | 1,475.00 | 1,490.00 | 1,440.00 | 1,490.00 | 11,175.00 | 1,180 |
| 2022-08-02 | 1,500.00 | 1,570.00 | 1,380.00 | 1,465.00 | 10,987.50 | 3,715 |
| 2022-08-01 | 1,500.00 | 1,515.00 | 1,475.00 | 1,500.00 | 11,250.00 | 1,077 |
| 2022-07-29 | 1,525.00 | 1,525.00 | 1,480.00 | 1,515.00 | 11,362.50 | 1,737 |
| 2022-07-28 | 1,515.00 | 1,610.00 | 1,500.00 | 1,515.00 | 11,362.50 | 12,243 |
| 2022-07-27 | 1,400.00 | 1,610.00 | 1,395.00 | 1,495.00 | 11,212.50 | 35,525 |
| 2022-07-26 | 1,480.00 | 1,480.00 | 1,380.00 | 1,400.00 | 10,500.00 | 6,881 |
| 2022-07-25 | 1,360.00 | 1,480.00 | 1,340.00 | 1,480.00 | 11,100.00 | 5,815 |
| 2022-07-22 | 1,390.00 | 1,390.00 | 1,350.00 | 1,360.00 | 10,200.00 | 5,645 |
| 2022-07-21 | 1,415.00 | 1,415.00 | 1,375.00 | 1,390.00 | 10,425.00 | 4,327 |
| 2022-07-20 | 1,405.00 | 1,440.00 | 1,380.00 | 1,410.00 | 10,575.00 | 4,207 |
| 2022-07-19 | 1,420.00 | 1,430.00 | 1,380.00 | 1,410.00 | 10,575.00 | 2,843 |
| 2022-07-18 | 1,440.00 | 1,440.00 | 1,365.00 | 1,420.00 | 10,650.00 | 10,305 |
| 2022-07-15 | 1,460.00 | 1,460.00 | 1,400.00 | 1,440.00 | 10,800.00 | 3,533 |
| 2022-07-14 | 1,460.00 | 1,460.00 | 1,435.00 | 1,460.00 | 10,950.00 | 1,565 |
| 2022-07-13 | 1,490.00 | 1,490.00 | 1,430.00 | 1,460.00 | 10,950.00 | 3,990 |
| 2022-07-12 | 1,520.00 | 1,520.00 | 1,475.00 | 1,490.00 | 11,175.00 | 1,282 |
| 2022-07-11 | 1,510.00 | 1,530.00 | 1,490.00 | 1,510.00 | 11,325.00 | 2,083 |
| 2022-07-08 | 1,520.00 | 1,550.00 | 1,500.00 | 1,525.00 | 11,437.50 | 1,685 |
| 2022-07-07 | 1,450.00 | 1,555.00 | 1,450.00 | 1,520.00 | 11,400.00 | 2,913 |
| 2022-07-06 | 1,420.00 | 1,550.00 | 1,415.00 | 1,460.00 | 10,950.00 | 10,777 |
| 2022-07-05 | 1,385.00 | 1,455.00 | 1,385.00 | 1,435.00 | 10,762.50 | 2,757 |
| 2022-07-04 | 1,445.00 | 1,445.00 | 1,330.00 | 1,420.00 | 10,650.00 | 6,663 |
| 2022-07-01 | 1,380.00 | 1,455.00 | 1,380.00 | 1,445.00 | 10,837.50 | 9,148 |
| 2022-06-30 | 1,450.00 | 1,460.00 | 1,425.00 | 1,450.00 | 10,875.00 | 1,870 |
| 2022-06-29 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 10,875.00 | 3,505 |
| 2022-06-28 | 1,505.00 | 1,525.00 | 1,475.00 | 1,510.00 | 11,325.00 | 3,971 |
| 2022-06-27 | 1,500.00 | 1,550.00 | 1,470.00 | 1,505.00 | 11,287.50 | 13,520 |
| 2022-06-24 | 1,470.00 | 1,520.00 | 1,445.00 | 1,505.00 | 11,287.50 | 7,847 |
| 2022-06-23 | 1,505.00 | 1,505.00 | 1,380.00 | 1,490.00 | 11,175.00 | 10,564 |
| 2022-06-22 | 1,540.00 | 1,545.00 | 1,480.00 | 1,520.00 | 11,400.00 | 3,633 |
| 2022-06-21 | 1,560.00 | 1,560.00 | 1,495.00 | 1,545.00 | 11,587.50 | 9,217 |
| 2022-06-20 | 1,660.00 | 1,660.00 | 1,490.00 | 1,560.00 | 11,700.00 | 7,627 |
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.