Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 1,615.00 | 1,615.00 | 1,555.00 | 1,600.00 | 12,000.00 | 2,663 |
| 2022-06-16 | 1,600.00 | 1,645.00 | 1,590.00 | 1,620.00 | 12,150.00 | 4,553 |
| 2022-06-15 | 1,630.00 | 1,630.00 | 1,540.00 | 1,600.00 | 12,000.00 | 8,590 |
| 2022-06-14 | 1,660.00 | 1,690.00 | 1,560.00 | 1,640.00 | 12,300.00 | 26,376 |
| 2022-06-13 | 1,710.00 | 1,750.00 | 1,660.00 | 1,690.00 | 12,675.00 | 6,244 |
| 2022-06-10 | 1,780.00 | 1,800.00 | 1,680.00 | 1,780.00 | 13,350.00 | 6,389 |
| 2022-06-09 | 1,735.00 | 1,805.00 | 1,725.00 | 1,780.00 | 13,350.00 | 3,277 |
| 2022-06-08 | 1,760.00 | 1,765.00 | 1,740.00 | 1,750.00 | 13,125.00 | 1,280 |
| 2022-06-07 | 1,775.00 | 1,780.00 | 1,730.00 | 1,780.00 | 13,350.00 | 7,626 |
| 2022-06-03 | 1,730.00 | 1,825.00 | 1,720.00 | 1,795.00 | 13,462.50 | 8,289 |
| 2022-06-02 | 1,705.00 | 1,730.00 | 1,700.00 | 1,730.00 | 12,975.00 | 4,384 |
| 2022-05-31 | 1,690.00 | 1,750.00 | 1,690.00 | 1,730.00 | 12,975.00 | 6,713 |
| 2022-05-30 | 1,690.00 | 1,750.00 | 1,665.00 | 1,695.00 | 12,712.50 | 3,433 |
| 2022-05-27 | 1,720.00 | 1,750.00 | 1,640.00 | 1,675.00 | 12,562.50 | 9,221 |
| 2022-05-26 | 1,680.00 | 1,775.00 | 1,655.00 | 1,675.00 | 12,562.50 | 9,608 |
| 2022-05-25 | 1,725.00 | 1,770.00 | 1,680.00 | 1,685.00 | 12,637.50 | 9,874 |
| 2022-05-24 | 1,850.00 | 1,850.00 | 1,720.00 | 1,735.00 | 13,012.50 | 28,805 |
| 2022-05-23 | 1,955.00 | 1,960.00 | 1,835.00 | 1,840.00 | 13,800.00 | 20,769 |
| 2022-05-20 | 1,925.00 | 1,955.00 | 1,885.00 | 1,955.00 | 14,662.50 | 7,148 |
| 2022-05-19 | 1,910.00 | 1,955.00 | 1,830.00 | 1,955.00 | 14,662.50 | 23,555 |
| 2022-05-18 | 2,135.00 | 2,150.00 | 1,945.00 | 1,955.00 | 14,662.50 | 42,370 |
| 2022-05-17 | 2,055.00 | 2,155.00 | 2,040.00 | 2,155.00 | 16,162.50 | 29,007 |
| 2022-05-16 | 2,155.00 | 2,155.00 | 2,020.00 | 2,055.00 | 15,412.50 | 6,911 |
| 2022-05-13 | 1,935.00 | 2,140.00 | 1,930.00 | 2,005.00 | 15,037.50 | 17,003 |
| 2022-05-12 | 2,030.00 | 2,030.00 | 1,880.00 | 1,950.00 | 14,625.00 | 6,053 |
| 2022-05-11 | 1,905.00 | 1,990.00 | 1,900.00 | 1,980.00 | 14,850.00 | 5,112 |
| 2022-05-10 | 1,985.00 | 1,985.00 | 1,890.00 | 1,905.00 | 14,287.50 | 10,876 |
| 2022-05-09 | 2,020.00 | 2,020.00 | 1,960.00 | 2,005.00 | 15,037.50 | 6,122 |
| 2022-05-06 | 2,060.00 | 2,085.00 | 2,000.00 | 2,030.00 | 15,225.00 | 6,330 |
| 2022-05-04 | 2,160.00 | 2,160.00 | 2,055.00 | 2,100.00 | 15,750.00 | 6,051 |
| 2022-05-03 | 2,125.00 | 2,170.00 | 2,100.00 | 2,115.00 | 15,862.50 | 8,213 |
| 2022-05-02 | 2,090.00 | 2,145.00 | 2,040.00 | 2,120.00 | 15,900.00 | 15,122 |
| 2022-04-29 | 2,080.00 | 2,240.00 | 1,960.00 | 2,060.00 | 15,450.00 | 41,154 |
| 2022-04-28 | 2,040.00 | 2,070.00 | 1,955.00 | 2,015.00 | 15,112.50 | 7,641 |
| 2022-04-27 | 2,050.00 | 2,055.00 | 1,985.00 | 2,010.00 | 15,075.00 | 2,430 |
| 2022-04-26 | 2,015.00 | 2,120.00 | 1,985.00 | 2,050.00 | 15,375.00 | 5,618 |
| 2022-04-25 | 2,025.00 | 2,040.00 | 1,965.00 | 2,040.00 | 15,300.00 | 3,767 |
| 2022-04-22 | 2,040.00 | 2,080.00 | 2,000.00 | 2,065.00 | 15,487.50 | 6,201 |
| 2022-04-21 | 2,100.00 | 2,130.00 | 2,040.00 | 2,090.00 | 15,675.00 | 8,321 |
| 2022-04-20 | 2,155.00 | 2,240.00 | 2,075.00 | 2,100.00 | 15,750.00 | 6,565 |
| 2022-04-19 | 2,080.00 | 2,170.00 | 2,075.00 | 2,105.00 | 15,787.50 | 4,703 |
| 2022-04-18 | 2,135.00 | 2,135.00 | 2,080.00 | 2,100.00 | 15,750.00 | 8,549 |
| 2022-04-15 | 2,185.00 | 2,185.00 | 2,115.00 | 2,115.00 | 15,862.50 | 6,557 |
| 2022-04-14 | 2,190.00 | 2,190.00 | 2,050.00 | 2,180.00 | 16,350.00 | 10,843 |
| 2022-04-13 | 2,100.00 | 2,145.00 | 2,070.00 | 2,145.00 | 16,087.50 | 4,162 |
| 2022-04-12 | 2,160.00 | 2,220.00 | 2,050.00 | 2,100.00 | 15,750.00 | 11,890 |
| 2022-04-11 | 2,240.00 | 2,250.00 | 2,140.00 | 2,160.00 | 16,200.00 | 6,195 |
| 2022-04-08 | 2,175.00 | 2,250.00 | 2,160.00 | 2,240.00 | 16,800.00 | 9,051 |
| 2022-04-07 | 2,210.00 | 2,220.00 | 2,160.00 | 2,185.00 | 16,387.50 | 6,750 |
| 2022-04-06 | 2,190.00 | 2,245.00 | 2,070.00 | 2,245.00 | 16,837.50 | 11,278 |
| 2022-04-05 | 2,295.00 | 2,295.00 | 2,135.00 | 2,165.00 | 16,237.50 | 21,900 |
| 2022-04-04 | 2,150.00 | 2,270.00 | 2,100.00 | 2,260.00 | 16,950.00 | 46,370 |
| 2022-04-01 | 2,015.00 | 2,105.00 | 1,990.00 | 2,080.00 | 15,600.00 | 19,054 |
| 2022-03-31 | 1,960.00 | 2,010.00 | 1,940.00 | 2,010.00 | 15,075.00 | 3,008 |
| 2022-03-30 | 1,955.00 | 1,960.00 | 1,900.00 | 1,960.00 | 14,700.00 | 4,038 |
| 2022-03-29 | 1,970.00 | 1,970.00 | 1,930.00 | 1,960.00 | 14,700.00 | 4,737 |
| 2022-03-28 | 2,010.00 | 2,010.00 | 1,935.00 | 1,970.00 | 14,775.00 | 6,301 |
| 2022-03-25 | 2,005.00 | 2,045.00 | 1,935.00 | 2,015.00 | 15,112.50 | 9,867 |
| 2022-03-24 | 2,020.00 | 2,070.00 | 1,960.00 | 2,005.00 | 15,037.50 | 5,768 |
| 2022-03-23 | 1,925.00 | 2,235.00 | 1,920.00 | 2,020.00 | 15,150.00 | 66,984 |
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.