Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 560.00 | 585.00 | 556.00 | 569.00 | 4,267.50 | 32,482 |
| 2025-12-10 | 563.00 | 563.00 | 546.00 | 560.00 | 4,200.00 | 34,103 |
| 2025-12-09 | 592.00 | 592.00 | 559.00 | 563.00 | 4,222.50 | 75,041 |
| 2025-12-08 | 590.00 | 615.00 | 574.00 | 582.00 | 4,365.00 | 39,837 |
| 2025-12-05 | 592.00 | 605.00 | 578.00 | 590.00 | 4,425.00 | 77,322 |
| 2025-12-04 | 645.00 | 649.00 | 591.00 | 592.00 | 4,440.00 | 91,831 |
| 2025-12-03 | 614.00 | 660.00 | 595.00 | 649.00 | 4,867.50 | 116,290 |
| 2025-12-02 | 567.00 | 623.00 | 560.00 | 614.00 | 4,605.00 | 187,072 |
| 2025-12-01 | 555.00 | 567.00 | 546.00 | 566.00 | 4,245.00 | 75,193 |
| 2025-11-28 | 557.00 | 590.00 | 542.00 | 555.00 | 4,162.50 | 126,931 |
| 2025-11-27 | 578.00 | 578.00 | 530.00 | 556.00 | 4,170.00 | 230,771 |
| 2025-11-26 | 595.00 | 710.00 | 555.00 | 579.00 | 4,342.50 | 1,679,927 |
| 2025-11-25 | 562.00 | 574.00 | 543.00 | 548.00 | 4,110.00 | 48,497 |
| 2025-11-24 | 604.00 | 610.00 | 533.00 | 560.00 | 4,200.00 | 118,919 |
| 2025-11-21 | 673.00 | 699.00 | 600.00 | 603.00 | 4,522.50 | 88,053 |
| 2025-11-20 | 605.00 | 679.00 | 601.00 | 642.00 | 4,815.00 | 84,625 |
| 2025-11-19 | 622.00 | 628.00 | 600.00 | 606.00 | 4,545.00 | 48,377 |
| 2025-11-18 | 650.00 | 661.00 | 605.00 | 622.00 | 4,665.00 | 103,264 |
| 2025-11-17 | 683.00 | 694.00 | 651.00 | 652.00 | 4,890.00 | 67,849 |
| 2025-11-14 | 690.00 | 692.00 | 676.00 | 683.00 | 5,122.50 | 29,243 |
| 2025-11-13 | 704.00 | 720.00 | 683.00 | 688.00 | 5,160.00 | 56,275 |
| 2025-11-12 | 697.00 | 717.00 | 690.00 | 710.00 | 5,325.00 | 46,319 |
| 2025-11-11 | 707.00 | 721.00 | 680.00 | 696.00 | 5,220.00 | 115,548 |
| 2025-11-10 | 740.00 | 749.00 | 705.00 | 706.00 | 5,295.00 | 110,757 |
| 2025-11-07 | 748.00 | 772.00 | 721.00 | 734.00 | 5,505.00 | 77,714 |
| 2025-11-06 | 774.00 | 774.00 | 734.00 | 747.00 | 5,602.50 | 110,355 |
| 2025-11-05 | 754.00 | 769.00 | 734.00 | 760.00 | 5,700.00 | 87,431 |
| 2025-11-04 | 754.00 | 785.00 | 748.00 | 760.00 | 5,700.00 | 75,085 |
| 2025-11-03 | 789.00 | 840.00 | 752.00 | 752.00 | 5,640.00 | 170,225 |
| 2025-10-31 | 754.00 | 863.00 | 749.00 | 786.00 | 5,895.00 | 387,842 |
| 2025-10-30 | 747.00 | 782.00 | 720.00 | 754.00 | 5,655.00 | 208,031 |
| 2025-10-29 | 762.00 | 773.00 | 731.00 | 748.00 | 5,610.00 | 315,301 |
| 2025-10-28 | 811.00 | 812.00 | 756.00 | 761.00 | 5,707.50 | 254,269 |
| 2025-10-27 | 863.00 | 863.00 | 798.00 | 801.00 | 6,007.50 | 466,797 |
| 2025-10-24 | 890.00 | 922.00 | 847.00 | 863.00 | 6,472.50 | 444,694 |
| 2025-10-23 | 1,140.00 | 1,227.00 | 882.00 | 900.00 | 6,750.00 | 2,590,199 |
| 2025-10-22 | 1,078.00 | 1,137.00 | 1,055.00 | 1,117.00 | 8,377.50 | 158,607 |
| 2025-10-21 | 1,072.00 | 1,143.00 | 1,065.00 | 1,092.00 | 8,190.00 | 129,728 |
| 2025-10-20 | 1,113.00 | 1,154.00 | 1,042.00 | 1,100.00 | 8,250.00 | 193,328 |
| 2025-10-17 | 1,106.00 | 1,135.00 | 1,052.00 | 1,112.00 | 8,340.00 | 372,384 |
| 2025-10-16 | 1,010.00 | 1,139.00 | 973.00 | 1,106.00 | 8,295.00 | 651,345 |
| 2025-10-15 | 877.00 | 1,080.00 | 870.00 | 1,010.00 | 7,575.00 | 1,032,444 |
| 2025-10-14 | 802.00 | 900.00 | 802.00 | 877.00 | 6,577.50 | 189,411 |
| 2025-10-13 | 791.00 | 820.00 | 780.00 | 802.00 | 6,015.00 | 45,681 |
| 2025-10-10 | 807.00 | 828.00 | 786.00 | 793.00 | 5,947.50 | 51,106 |
| 2025-10-02 | 786.00 | 810.00 | 784.00 | 807.00 | 6,052.50 | 56,573 |
| 2025-10-01 | 797.00 | 822.00 | 784.00 | 791.00 | 5,932.50 | 44,889 |
| 2025-09-30 | 804.00 | 828.00 | 789.00 | 804.00 | 6,030.00 | 76,618 |
| 2025-09-29 | 807.00 | 821.00 | 757.00 | 808.00 | 6,060.00 | 76,154 |
| 2025-09-26 | 830.00 | 839.00 | 788.00 | 807.00 | 6,052.50 | 107,734 |
| 2025-09-25 | 795.00 | 867.00 | 770.00 | 853.00 | 6,397.50 | 156,845 |
| 2025-09-24 | 828.00 | 840.00 | 788.00 | 795.00 | 5,962.50 | 100,038 |
| 2025-09-23 | 833.00 | 870.00 | 815.00 | 834.00 | 6,255.00 | 157,316 |
| 2025-09-22 | 788.00 | 835.00 | 771.00 | 833.00 | 6,247.50 | 137,467 |
| 2025-09-19 | 751.00 | 842.00 | 749.00 | 790.00 | 5,925.00 | 235,397 |
| 2025-09-18 | 784.00 | 798.00 | 764.00 | 778.00 | 5,835.00 | 110,948 |
| 2025-09-17 | 732.00 | 850.00 | 724.00 | 785.00 | 5,887.50 | 505,649 |
| 2025-09-16 | 739.00 | 753.00 | 720.00 | 732.00 | 5,490.00 | 100,303 |
| 2025-09-15 | 733.00 | 740.00 | 722.00 | 724.00 | 5,430.00 | 79,404 |
| 2025-09-12 | 760.00 | 769.00 | 733.00 | 733.00 | 5,497.50 | 105,331 |
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.