Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1,775.00 | 1,775.00 | 1,685.00 | 1,710.00 | 12,825.00 | 17,193 |
| 2021-12-17 | 1,630.00 | 1,785.00 | 1,585.00 | 1,710.00 | 12,825.00 | 28,335 |
| 2021-12-16 | 1,585.00 | 1,620.00 | 1,555.00 | 1,620.00 | 12,150.00 | 9,133 |
| 2021-12-15 | 1,680.00 | 1,680.00 | 1,565.00 | 1,610.00 | 12,075.00 | 17,580 |
| 2021-12-14 | 1,800.00 | 1,800.00 | 1,545.00 | 1,635.00 | 12,262.50 | 49,871 |
| 2021-12-13 | 1,760.00 | 1,835.00 | 1,700.00 | 1,810.00 | 13,575.00 | 51,464 |
| 2021-12-10 | 1,600.00 | 1,800.00 | 1,595.00 | 1,750.00 | 13,125.00 | 113,921 |
| 2021-12-09 | 1,475.00 | 1,600.00 | 1,460.00 | 1,575.00 | 11,812.50 | 59,243 |
| 2021-12-08 | 1,415.00 | 1,470.00 | 1,400.00 | 1,460.00 | 10,950.00 | 12,087 |
| 2021-12-07 | 1,430.00 | 1,430.00 | 1,380.00 | 1,415.00 | 10,612.50 | 5,609 |
| 2021-12-06 | 1,370.00 | 1,435.00 | 1,360.00 | 1,415.00 | 10,612.50 | 7,991 |
| 2021-12-03 | 1,370.00 | 1,390.00 | 1,360.00 | 1,380.00 | 10,350.00 | 4,658 |
| 2021-12-02 | 1,320.00 | 1,395.00 | 1,290.00 | 1,370.00 | 10,275.00 | 9,997 |
| 2021-12-01 | 1,325.00 | 1,325.00 | 1,205.00 | 1,310.00 | 9,825.00 | 19,303 |
| 2021-11-30 | 1,300.00 | 1,360.00 | 1,295.00 | 1,295.00 | 9,712.50 | 5,976 |
| 2021-11-29 | 1,340.00 | 1,370.00 | 1,305.00 | 1,335.00 | 10,012.50 | 5,576 |
| 2021-11-26 | 1,325.00 | 1,400.00 | 1,320.00 | 1,380.00 | 10,350.00 | 15,575 |
| 2021-11-25 | 1,360.00 | 1,385.00 | 1,290.00 | 1,310.00 | 9,825.00 | 10,162 |
| 2021-11-24 | 1,395.00 | 1,395.00 | 1,305.00 | 1,340.00 | 10,050.00 | 13,169 |
| 2021-11-23 | 1,385.00 | 1,410.00 | 1,360.00 | 1,370.00 | 10,275.00 | 4,481 |
| 2021-11-22 | 1,390.00 | 1,435.00 | 1,360.00 | 1,400.00 | 10,500.00 | 8,271 |
| 2021-11-19 | 1,390.00 | 1,430.00 | 1,325.00 | 1,385.00 | 10,387.50 | 10,402 |
| 2021-11-18 | 1,380.00 | 1,445.00 | 1,335.00 | 1,390.00 | 10,425.00 | 10,376 |
| 2021-11-17 | 1,365.00 | 1,470.00 | 1,350.00 | 1,400.00 | 10,500.00 | 9,969 |
| 2021-11-16 | 1,410.00 | 1,435.00 | 1,340.00 | 1,375.00 | 10,312.50 | 25,287 |
| 2021-11-15 | 1,365.00 | 1,520.00 | 1,365.00 | 1,470.00 | 11,025.00 | 24,317 |
| 2021-11-12 | 1,310.00 | 1,415.00 | 1,305.00 | 1,360.00 | 10,200.00 | 15,598 |
| 2021-11-11 | 1,415.00 | 1,430.00 | 1,300.00 | 1,300.00 | 9,750.00 | 28,988 |
| 2021-11-10 | 1,465.00 | 1,465.00 | 1,380.00 | 1,415.00 | 10,612.50 | 16,414 |
| 2021-11-09 | 1,460.00 | 1,505.00 | 1,400.00 | 1,460.00 | 10,950.00 | 7,368 |
| 2021-11-08 | 1,475.00 | 1,500.00 | 1,400.00 | 1,455.00 | 10,912.50 | 17,652 |
| 2021-11-05 | 1,520.00 | 1,575.00 | 1,470.00 | 1,475.00 | 11,062.50 | 33,553 |
| 2021-11-04 | 1,450.00 | 1,650.00 | 1,430.00 | 1,490.00 | 11,175.00 | 102,079 |
| 2021-11-03 | 1,535.00 | 1,535.00 | 1,415.00 | 1,460.00 | 10,950.00 | 60,308 |
| 2021-11-02 | 1,395.00 | 1,755.00 | 1,395.00 | 1,535.00 | 11,512.50 | 579,241 |
| 2021-11-01 | 1,470.00 | 1,515.00 | 1,350.00 | 1,370.00 | 10,275.00 | 26,640 |
| 2021-10-29 | 1,500.00 | 1,550.00 | 1,450.00 | 1,450.00 | 10,875.00 | 49,011 |
| 2021-10-28 | 1,455.00 | 1,720.00 | 1,405.00 | 1,545.00 | 11,587.50 | 359,666 |
| 2021-10-27 | 1,375.00 | 1,640.00 | 1,340.00 | 1,365.00 | 10,237.50 | 99,210 |
| 2021-10-26 | 1,315.00 | 1,410.00 | 1,290.00 | 1,340.00 | 10,050.00 | 13,383 |
| 2021-10-25 | 1,300.00 | 1,425.00 | 1,275.00 | 1,300.00 | 9,750.00 | 19,671 |
| 2021-10-22 | 1,320.00 | 1,320.00 | 1,260.00 | 1,300.00 | 9,750.00 | 6,090 |
| 2021-10-21 | 1,320.00 | 1,325.00 | 1,240.00 | 1,285.00 | 9,637.50 | 10,805 |
| 2021-10-20 | 1,270.00 | 1,300.00 | 1,190.00 | 1,280.00 | 9,600.00 | 21,684 |
| 2021-10-19 | 1,295.00 | 1,320.00 | 1,265.00 | 1,265.00 | 9,487.50 | 3,785 |
| 2021-10-18 | 1,340.00 | 1,340.00 | 1,275.00 | 1,290.00 | 9,675.00 | 6,705 |
| 2021-10-15 | 1,360.00 | 1,360.00 | 1,260.00 | 1,290.00 | 9,675.00 | 7,718 |
| 2021-10-14 | 1,275.00 | 1,300.00 | 1,270.00 | 1,295.00 | 9,712.50 | 3,332 |
← NewerPage 20 of 20 · 1,188 trading days
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.