Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-12 | 395.00 | 395.00 | 395.00 | 395.00 | 2,962.50 | 693,422 |
| 2026-06-11 | 304.00 | 304.00 | 304.00 | 304.00 | 2,280.00 | 48,070 |
| 2026-06-10 | 234.00 | 234.00 | 234.00 | 234.00 | 1,755.00 | 52,563 |
| 2026-06-09 | 214.00 | 214.00 | 180.00 | 180.00 | 1,350.00 | 94,011 |
| 2026-06-08 | 233.00 | 255.00 | 197.00 | 197.00 | 1,477.50 | 86,336 |
| 2026-06-05 | 223.00 | 289.00 | 221.00 | 233.00 | 1,747.50 | 456,269 |
| 2026-06-04 | 219.00 | 238.00 | 215.00 | 223.00 | 1,672.50 | 49,915 |
| 2026-06-02 | 235.00 | 235.00 | 212.00 | 221.00 | 1,657.50 | 65,249 |
| 2026-06-01 | 263.00 | 265.00 | 230.00 | 235.00 | 1,762.50 | 96,858 |
| 2026-05-29 | 273.00 | 286.00 | 250.00 | 263.00 | 1,972.50 | 91,693 |
| 2026-05-28 | 280.00 | 284.00 | 263.00 | 276.00 | 2,070.00 | 73,728 |
| 2026-05-27 | 289.00 | 295.00 | 270.00 | 280.00 | 2,100.00 | 130,079 |
| 2026-05-26 | 294.00 | 302.00 | 280.00 | 289.00 | 2,167.50 | 52,010 |
| 2026-05-22 | 282.00 | 304.00 | 282.00 | 294.00 | 2,205.00 | 54,888 |
| 2026-05-21 | 294.00 | 309.00 | 288.00 | 294.00 | 2,205.00 | 42,298 |
| 2026-05-20 | 302.00 | 322.00 | 292.00 | 294.00 | 2,205.00 | 42,431 |
| 2026-05-19 | 305.00 | 331.00 | 288.00 | 302.00 | 2,265.00 | 131,265 |
| 2026-05-18 | 286.00 | 346.00 | 276.00 | 305.00 | 2,287.50 | 200,975 |
| 2026-05-15 | 325.00 | 338.00 | 295.00 | 296.00 | 2,220.00 | 82,430 |
| 2026-05-14 | 326.00 | 372.00 | 313.00 | 326.00 | 2,445.00 | 145,844 |
| 2026-05-13 | 346.00 | 346.00 | 313.00 | 326.00 | 2,445.00 | 93,021 |
| 2026-05-12 | 353.00 | 374.00 | 317.00 | 334.00 | 2,505.00 | 187,585 |
| 2026-05-11 | 348.00 | 360.00 | 331.00 | 336.00 | 2,520.00 | 93,435 |
| 2026-05-08 | 359.00 | 394.00 | 336.00 | 348.00 | 2,610.00 | 232,645 |
| 2026-05-07 | 368.00 | 385.00 | 345.00 | 359.00 | 2,692.50 | 129,914 |
| 2026-05-06 | 393.00 | 404.00 | 351.00 | 368.00 | 2,760.00 | 265,464 |
| 2026-05-04 | 435.00 | 441.00 | 383.00 | 393.00 | 2,947.50 | 388,004 |
| 2026-04-30 | 450.00 | 494.00 | 432.00 | 435.00 | 3,262.50 | 564,227 |
| 2026-04-29 | 448.00 | 539.00 | 436.00 | 467.00 | 3,502.50 | 3,592,749 |
| 2026-04-28 | 435.00 | 555.00 | 373.00 | 460.00 | 3,450.00 | 8,212,551 |
| 2026-04-27 | 430.00 | 430.00 | 430.00 | 430.00 | 3,225.00 | 239,725 |
| 2026-04-24 | 256.00 | 331.00 | 255.00 | 331.00 | 2,482.50 | 389,175 |
| 2026-04-23 | 258.00 | 260.00 | 253.00 | 255.00 | 1,912.50 | 20,588 |
| 2026-04-22 | 262.00 | 269.00 | 256.00 | 257.00 | 1,927.50 | 34,464 |
| 2026-04-21 | 269.00 | 270.00 | 251.00 | 261.00 | 1,957.50 | 51,367 |
| 2026-04-20 | 279.00 | 279.00 | 265.00 | 269.00 | 2,017.50 | 36,136 |
| 2026-04-17 | 276.00 | 277.00 | 266.00 | 268.00 | 2,010.00 | 35,937 |
| 2026-04-16 | 264.00 | 277.00 | 264.00 | 274.00 | 2,055.00 | 48,802 |
| 2026-04-15 | 270.00 | 277.00 | 263.00 | 263.00 | 1,972.50 | 57,189 |
| 2026-04-14 | 283.00 | 283.00 | 256.00 | 264.00 | 1,980.00 | 60,918 |
| 2026-04-13 | 289.00 | 289.00 | 270.00 | 270.00 | 2,025.00 | 105,821 |
| 2026-04-10 | 266.00 | 292.00 | 266.00 | 270.00 | 2,025.00 | 59,314 |
| 2026-04-09 | 269.00 | 274.00 | 258.00 | 261.00 | 1,957.50 | 49,496 |
| 2026-04-08 | 269.00 | 274.00 | 255.00 | 269.00 | 2,017.50 | 39,831 |
| 2026-04-07 | 274.00 | 282.00 | 267.00 | 267.00 | 2,002.50 | 42,527 |
| 2026-04-06 | 289.00 | 291.00 | 263.00 | 274.00 | 2,055.00 | 61,313 |
| 2026-04-03 | 282.00 | 291.00 | 278.00 | 287.00 | 2,152.50 | 36,360 |
| 2026-04-02 | 294.00 | 294.00 | 279.00 | 282.00 | 2,115.00 | 46,668 |
| 2026-04-01 | 290.00 | 294.00 | 277.00 | 286.00 | 2,145.00 | 70,343 |
| 2026-03-31 | 280.00 | 301.00 | 277.00 | 286.00 | 2,145.00 | 45,130 |
| 2026-03-30 | 272.00 | 283.00 | 272.00 | 281.00 | 2,107.50 | 67,415 |
| 2026-03-27 | 279.00 | 289.00 | 268.00 | 272.00 | 2,040.00 | 116,172 |
| 2026-03-26 | 287.00 | 298.00 | 278.00 | 279.00 | 2,092.50 | 61,513 |
| 2026-03-25 | 279.00 | 296.00 | 272.00 | 287.00 | 2,152.50 | 108,170 |
| 2026-03-24 | 280.00 | 300.00 | 262.00 | 283.00 | 2,122.50 | 142,886 |
| 2026-03-23 | 295.00 | 310.00 | 279.00 | 280.00 | 2,100.00 | 55,917 |
| 2026-03-20 | 283.00 | 300.00 | 275.00 | 298.00 | 2,235.00 | 45,938 |
| 2026-03-19 | 294.00 | 294.00 | 269.00 | 284.00 | 2,130.00 | 36,292 |
| 2026-03-18 | 286.00 | 295.00 | 276.00 | 278.00 | 2,085.00 | 50,611 |
| 2026-03-17 | 293.00 | 310.00 | 286.00 | 289.00 | 2,167.50 | 36,645 |
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.