Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-16 | 284.00 | 305.00 | 274.00 | 296.00 | 2,220.00 | 79,903 |
| 2026-03-13 | 294.00 | 294.00 | 281.00 | 284.00 | 2,130.00 | 32,021 |
| 2026-03-12 | 285.00 | 299.00 | 279.00 | 297.00 | 2,227.50 | 67,378 |
| 2026-03-11 | 290.00 | 290.00 | 276.00 | 283.00 | 2,122.50 | 40,585 |
| 2026-03-10 | 290.00 | 291.00 | 276.00 | 277.00 | 2,077.50 | 35,789 |
| 2026-03-09 | 285.00 | 295.00 | 261.00 | 290.00 | 2,175.00 | 85,998 |
| 2026-03-06 | 272.00 | 287.00 | 270.00 | 285.00 | 2,137.50 | 60,815 |
| 2026-03-05 | 289.00 | 289.00 | 269.00 | 270.00 | 2,025.00 | 123,849 |
| 2026-03-04 | 276.00 | 285.00 | 260.00 | 260.00 | 1,950.00 | 109,479 |
| 2026-03-03 | 274.00 | 298.00 | 271.00 | 285.00 | 2,137.50 | 129,408 |
| 2026-02-27 | 300.00 | 305.00 | 278.00 | 281.00 | 2,107.50 | 151,532 |
| 2026-02-26 | 287.00 | 294.00 | 264.00 | 289.00 | 2,167.50 | 200,881 |
| 2026-02-25 | 279.00 | 306.00 | 271.00 | 280.00 | 2,100.00 | 320,732 |
| 2026-02-24 | 266.00 | 284.00 | 258.00 | 278.00 | 2,085.00 | 356,074 |
| 2026-02-23 | 318.00 | 319.00 | 252.00 | 265.00 | 1,987.50 | 1,948,179 |
| 2026-02-20 | 358.00 | 390.00 | 329.00 | 359.00 | 2,692.50 | 192,551 |
| 2026-02-19 | 390.00 | 408.00 | 348.00 | 349.00 | 2,617.50 | 195,968 |
| 2026-02-13 | 459.00 | 459.00 | 388.00 | 393.00 | 2,947.50 | 216,756 |
| 2026-02-12 | 487.00 | 495.00 | 455.00 | 460.00 | 3,450.00 | 126,649 |
| 2026-02-11 | 446.00 | 494.00 | 442.00 | 487.00 | 3,652.50 | 225,688 |
| 2026-02-10 | 457.00 | 457.00 | 430.00 | 433.00 | 3,247.50 | 107,827 |
| 2026-02-09 | 465.00 | 481.00 | 439.00 | 457.00 | 3,427.50 | 158,535 |
| 2026-02-06 | 492.00 | 497.00 | 461.00 | 462.00 | 3,465.00 | 77,787 |
| 2026-02-05 | 520.00 | 520.00 | 481.00 | 492.00 | 3,690.00 | 127,416 |
| 2026-02-04 | 543.00 | 545.00 | 502.00 | 516.00 | 3,870.00 | 108,047 |
| 2026-02-03 | 533.00 | 573.00 | 523.00 | 545.00 | 4,087.50 | 47,725 |
| 2026-02-02 | 549.00 | 559.00 | 510.00 | 533.00 | 3,997.50 | 40,017 |
| 2026-01-30 | 564.00 | 570.00 | 536.00 | 549.00 | 4,117.50 | 93,552 |
| 2026-01-29 | 515.00 | 619.00 | 498.00 | 564.00 | 4,230.00 | 393,074 |
| 2026-01-28 | 518.00 | 565.00 | 508.00 | 510.00 | 3,825.00 | 168,334 |
| 2026-01-27 | 494.00 | 512.00 | 472.00 | 509.00 | 3,817.50 | 59,159 |
| 2026-01-26 | 474.00 | 510.00 | 452.00 | 498.00 | 3,735.00 | 84,758 |
| 2026-01-23 | 475.00 | 484.00 | 450.00 | 474.00 | 3,555.00 | 49,652 |
| 2026-01-22 | 454.00 | 485.00 | 446.00 | 475.00 | 3,562.50 | 80,168 |
| 2026-01-21 | 458.00 | 464.00 | 441.00 | 454.00 | 3,405.00 | 44,624 |
| 2026-01-20 | 461.00 | 470.00 | 431.00 | 458.00 | 3,435.00 | 67,492 |
| 2026-01-19 | 470.00 | 474.00 | 440.00 | 461.00 | 3,457.50 | 54,805 |
| 2026-01-16 | 455.00 | 477.00 | 450.00 | 466.00 | 3,495.00 | 35,005 |
| 2026-01-15 | 476.00 | 476.00 | 453.00 | 455.00 | 3,412.50 | 50,495 |
| 2026-01-14 | 478.00 | 478.00 | 462.00 | 466.00 | 3,495.00 | 26,978 |
| 2026-01-13 | 489.00 | 489.00 | 460.00 | 470.00 | 3,525.00 | 43,377 |
| 2026-01-12 | 472.00 | 480.00 | 459.00 | 472.00 | 3,540.00 | 92,565 |
| 2026-01-09 | 470.00 | 480.00 | 460.00 | 468.00 | 3,510.00 | 56,798 |
| 2026-01-08 | 473.00 | 481.00 | 460.00 | 470.00 | 3,525.00 | 66,719 |
| 2026-01-07 | 489.00 | 496.00 | 470.00 | 473.00 | 3,547.50 | 93,718 |
| 2026-01-06 | 498.00 | 503.00 | 485.00 | 489.00 | 3,667.50 | 35,157 |
| 2026-01-05 | 495.00 | 524.00 | 488.00 | 498.00 | 3,735.00 | 82,423 |
| 2026-01-02 | 482.00 | 498.00 | 478.00 | 495.00 | 3,712.50 | 43,882 |
| 2025-12-30 | 504.00 | 505.00 | 479.00 | 482.00 | 3,615.00 | 67,798 |
| 2025-12-29 | 531.00 | 531.00 | 501.00 | 505.00 | 3,787.50 | 85,280 |
| 2025-12-26 | 567.00 | 608.00 | 520.00 | 523.00 | 3,922.50 | 218,469 |
| 2025-12-24 | 534.00 | 534.00 | 528.00 | 534.00 | 4,005.00 | 44,063 |
| 2025-12-23 | 572.00 | 572.00 | 529.00 | 534.00 | 4,005.00 | 146,918 |
| 2025-12-22 | 554.00 | 576.00 | 550.00 | 563.00 | 4,222.50 | 44,113 |
| 2025-12-19 | 548.00 | 564.00 | 530.00 | 551.00 | 4,132.50 | 21,316 |
| 2025-12-18 | 559.00 | 568.00 | 541.00 | 548.00 | 4,110.00 | 19,839 |
| 2025-12-17 | 574.00 | 574.00 | 550.00 | 550.00 | 4,125.00 | 43,469 |
| 2025-12-16 | 559.00 | 593.00 | 550.00 | 559.00 | 4,192.50 | 50,554 |
| 2025-12-15 | 556.00 | 575.00 | 556.00 | 559.00 | 4,192.50 | 30,722 |
| 2025-12-12 | 569.00 | 582.00 | 562.00 | 576.00 | 4,320.00 | 19,623 |
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.