Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 1,940.00 | 1,985.00 | 1,850.00 | 1,950.00 | 14,625.00 | 32,758 |
| 2022-03-21 | 2,065.00 | 2,120.00 | 1,925.00 | 1,970.00 | 14,775.00 | 31,355 |
| 2022-03-18 | 2,245.00 | 2,245.00 | 2,050.00 | 2,100.00 | 15,750.00 | 27,904 |
| 2022-03-17 | 2,430.00 | 2,445.00 | 2,160.00 | 2,170.00 | 16,275.00 | 67,065 |
| 2022-03-16 | 2,300.00 | 2,350.00 | 2,220.00 | 2,350.00 | 17,625.00 | 42,755 |
| 2022-03-15 | 2,155.00 | 2,265.00 | 2,155.00 | 2,265.00 | 16,987.50 | 16,113 |
| 2022-03-14 | 2,095.00 | 2,185.00 | 2,095.00 | 2,150.00 | 16,125.00 | 7,169 |
| 2022-03-11 | 2,160.00 | 2,200.00 | 2,050.00 | 2,120.00 | 15,900.00 | 9,367 |
| 2022-03-10 | 2,160.00 | 2,210.00 | 2,150.00 | 2,170.00 | 16,275.00 | 6,419 |
| 2022-03-08 | 2,185.00 | 2,185.00 | 2,105.00 | 2,175.00 | 16,312.50 | 6,038 |
| 2022-03-07 | 2,185.00 | 2,200.00 | 2,125.00 | 2,185.00 | 16,387.50 | 5,203 |
| 2022-03-04 | 2,185.00 | 2,190.00 | 2,140.00 | 2,185.00 | 16,387.50 | 8,303 |
| 2022-03-03 | 2,105.00 | 2,175.00 | 2,055.00 | 2,170.00 | 16,275.00 | 29,542 |
| 2022-03-02 | 2,080.00 | 2,125.00 | 2,015.00 | 2,085.00 | 15,637.50 | 20,991 |
| 2022-02-28 | 2,020.00 | 2,075.00 | 1,935.00 | 2,075.00 | 15,562.50 | 16,628 |
| 2022-02-25 | 1,995.00 | 2,065.00 | 1,910.00 | 2,020.00 | 15,150.00 | 32,844 |
| 2022-02-24 | 2,275.00 | 2,345.00 | 1,940.00 | 2,005.00 | 15,037.50 | 208,937 |
| 2022-02-23 | 1,790.00 | 1,935.00 | 1,740.00 | 1,900.00 | 14,250.00 | 63,388 |
| 2022-02-22 | 1,740.00 | 1,950.00 | 1,650.00 | 1,715.00 | 12,862.50 | 92,532 |
| 2022-02-21 | 1,630.00 | 1,700.00 | 1,585.00 | 1,685.00 | 12,637.50 | 17,177 |
| 2022-02-18 | 1,615.00 | 1,645.00 | 1,600.00 | 1,630.00 | 12,225.00 | 4,719 |
| 2022-02-17 | 1,590.00 | 1,680.00 | 1,580.00 | 1,620.00 | 12,150.00 | 36,142 |
| 2022-02-16 | 1,645.00 | 1,645.00 | 1,555.00 | 1,605.00 | 12,037.50 | 12,274 |
| 2022-02-15 | 1,590.00 | 1,630.00 | 1,520.00 | 1,555.00 | 11,662.50 | 6,387 |
| 2022-02-14 | 1,645.00 | 1,650.00 | 1,545.00 | 1,565.00 | 11,737.50 | 11,329 |
| 2022-02-11 | 1,615.00 | 1,650.00 | 1,615.00 | 1,625.00 | 12,187.50 | 8,960 |
| 2022-02-10 | 1,580.00 | 1,720.00 | 1,545.00 | 1,670.00 | 12,525.00 | 28,075 |
| 2022-02-09 | 1,525.00 | 1,575.00 | 1,525.00 | 1,565.00 | 11,737.50 | 9,351 |
| 2022-02-08 | 1,535.00 | 1,555.00 | 1,495.00 | 1,540.00 | 11,550.00 | 6,801 |
| 2022-02-07 | 1,600.00 | 1,600.00 | 1,490.00 | 1,535.00 | 11,512.50 | 3,466 |
| 2022-02-04 | 1,500.00 | 1,545.00 | 1,480.00 | 1,525.00 | 11,437.50 | 2,583 |
| 2022-02-03 | 1,550.00 | 1,595.00 | 1,500.00 | 1,515.00 | 11,362.50 | 9,171 |
| 2022-01-28 | 1,510.00 | 1,565.00 | 1,480.00 | 1,550.00 | 11,625.00 | 5,672 |
| 2022-01-27 | 1,570.00 | 1,585.00 | 1,480.00 | 1,510.00 | 11,325.00 | 6,998 |
| 2022-01-26 | 1,570.00 | 1,575.00 | 1,515.00 | 1,570.00 | 11,775.00 | 1,791 |
| 2022-01-25 | 1,595.00 | 1,610.00 | 1,510.00 | 1,575.00 | 11,812.50 | 7,344 |
| 2022-01-24 | 1,630.00 | 1,630.00 | 1,530.00 | 1,600.00 | 12,000.00 | 6,517 |
| 2022-01-21 | 1,640.00 | 1,640.00 | 1,590.00 | 1,625.00 | 12,187.50 | 3,902 |
| 2022-01-20 | 1,580.00 | 1,675.00 | 1,580.00 | 1,625.00 | 12,187.50 | 7,042 |
| 2022-01-19 | 1,610.00 | 1,630.00 | 1,570.00 | 1,610.00 | 12,075.00 | 3,346 |
| 2022-01-18 | 1,610.00 | 1,630.00 | 1,590.00 | 1,600.00 | 12,000.00 | 3,497 |
| 2022-01-17 | 1,630.00 | 1,630.00 | 1,590.00 | 1,620.00 | 12,150.00 | 3,342 |
| 2022-01-14 | 1,680.00 | 1,700.00 | 1,610.00 | 1,615.00 | 12,112.50 | 7,174 |
| 2022-01-13 | 1,700.00 | 1,700.00 | 1,590.00 | 1,675.00 | 12,562.50 | 6,306 |
| 2022-01-12 | 1,720.00 | 1,755.00 | 1,655.00 | 1,675.00 | 12,562.50 | 8,891 |
| 2022-01-11 | 1,765.00 | 1,775.00 | 1,690.00 | 1,735.00 | 13,012.50 | 12,736 |
| 2022-01-10 | 1,705.00 | 1,790.00 | 1,645.00 | 1,740.00 | 13,050.00 | 27,258 |
| 2022-01-07 | 1,615.00 | 1,660.00 | 1,615.00 | 1,650.00 | 12,375.00 | 3,653 |
| 2022-01-06 | 1,660.00 | 1,660.00 | 1,595.00 | 1,635.00 | 12,262.50 | 13,294 |
| 2022-01-05 | 1,660.00 | 1,660.00 | 1,590.00 | 1,620.00 | 12,150.00 | 6,598 |
| 2022-01-04 | 1,600.00 | 1,645.00 | 1,590.00 | 1,630.00 | 12,225.00 | 7,137 |
| 2022-01-03 | 1,600.00 | 1,755.00 | 1,585.00 | 1,610.00 | 12,075.00 | 17,286 |
| 2021-12-30 | 1,630.00 | 1,630.00 | 1,585.00 | 1,600.00 | 12,000.00 | 2,158 |
| 2021-12-29 | 1,650.00 | 1,700.00 | 1,600.00 | 1,600.00 | 12,000.00 | 7,884 |
| 2021-12-28 | 1,690.00 | 1,710.00 | 1,605.00 | 1,650.00 | 12,375.00 | 9,512 |
| 2021-12-27 | 1,660.00 | 1,740.00 | 1,605.00 | 1,665.00 | 12,487.50 | 21,657 |
| 2021-12-24 | 1,700.00 | 1,740.00 | 1,580.00 | 1,675.00 | 12,562.50 | 8,561 |
| 2021-12-23 | 1,660.00 | 1,740.00 | 1,655.00 | 1,670.00 | 12,525.00 | 6,906 |
| 2021-12-22 | 1,740.00 | 1,770.00 | 1,665.00 | 1,665.00 | 12,487.50 | 7,795 |
| 2021-12-21 | 1,725.00 | 1,775.00 | 1,675.00 | 1,715.00 | 12,862.50 | 13,066 |
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.