Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-11 | 770.00 | 776.00 | 749.00 | 760.00 | 5,700.00 | 105,604 |
| 2025-09-10 | 725.00 | 791.00 | 723.00 | 770.00 | 5,775.00 | 144,225 |
| 2025-09-09 | 767.00 | 767.00 | 705.00 | 734.00 | 5,505.00 | 225,111 |
| 2025-09-08 | 757.00 | 779.00 | 744.00 | 772.00 | 5,790.00 | 208,030 |
| 2025-09-05 | 744.00 | 818.00 | 725.00 | 757.00 | 5,677.50 | 507,562 |
| 2025-09-04 | 710.00 | 745.00 | 695.00 | 733.00 | 5,497.50 | 584,369 |
| 2025-09-03 | 880.00 | 896.00 | 702.00 | 728.00 | 5,460.00 | 2,319,343 |
| 2025-09-02 | 1,020.00 | 1,062.00 | 791.00 | 865.00 | 6,487.50 | 1,244,995 |
| 2025-09-01 | 1,448.00 | 1,453.00 | 1,014.00 | 1,014.00 | 7,605.00 | 1,608,575 |
| 2025-08-29 | 1,451.00 | 1,510.00 | 1,400.00 | 1,448.00 | 10,860.00 | 73,188 |
| 2025-08-28 | 1,436.00 | 1,507.00 | 1,388.00 | 1,465.00 | 10,987.50 | 54,482 |
| 2025-08-27 | 1,483.00 | 1,517.00 | 1,336.00 | 1,404.00 | 10,530.00 | 95,759 |
| 2025-08-26 | 1,420.00 | 1,607.00 | 1,416.00 | 1,487.00 | 11,152.50 | 294,817 |
| 2025-08-25 | 1,350.00 | 1,472.00 | 1,335.00 | 1,400.00 | 10,500.00 | 204,658 |
| 2025-08-22 | 1,649.00 | 1,812.00 | 1,115.00 | 1,320.00 | 9,900.00 | 1,306,174 |
| 2025-08-21 | 1,962.00 | 1,990.00 | 1,555.00 | 1,592.00 | 11,940.00 | 176,842 |
| 2025-08-20 | 1,990.00 | 2,025.00 | 1,710.00 | 1,960.00 | 14,700.00 | 217,960 |
| 2025-08-19 | 1,908.00 | 2,095.00 | 1,830.00 | 2,050.00 | 15,375.00 | 172,940 |
| 2025-08-18 | 1,971.00 | 2,150.00 | 1,850.00 | 1,908.00 | 14,310.00 | 277,221 |
| 2025-08-14 | 1,920.00 | 2,005.00 | 1,822.00 | 1,970.00 | 14,775.00 | 94,093 |
| 2025-08-13 | 2,065.00 | 2,120.00 | 1,812.00 | 1,936.00 | 14,520.00 | 190,594 |
| 2025-08-12 | 2,040.00 | 2,155.00 | 1,940.00 | 2,070.00 | 15,525.00 | 173,477 |
| 2025-08-11 | 1,994.00 | 2,050.00 | 1,831.00 | 2,040.00 | 15,300.00 | 151,958 |
| 2025-08-08 | 1,929.00 | 1,931.00 | 1,820.00 | 1,875.00 | 14,062.50 | 96,702 |
| 2025-08-07 | 1,910.00 | 1,995.00 | 1,910.00 | 1,929.00 | 14,467.50 | 27,933 |
| 2025-08-06 | 1,982.00 | 2,020.00 | 1,899.00 | 1,922.00 | 14,415.00 | 49,504 |
| 2025-08-05 | 2,050.00 | 2,065.00 | 1,972.00 | 2,010.00 | 15,075.00 | 63,912 |
| 2025-08-04 | 2,100.00 | 2,150.00 | 1,899.00 | 2,040.00 | 15,300.00 | 92,273 |
| 2025-08-01 | 1,992.00 | 2,145.00 | 1,966.00 | 2,100.00 | 15,750.00 | 72,073 |
| 2025-07-31 | 2,000.00 | 2,070.00 | 1,988.00 | 2,005.00 | 15,037.50 | 52,529 |
| 2025-07-30 | 2,155.00 | 2,155.00 | 1,956.00 | 2,025.00 | 15,187.50 | 118,154 |
| 2025-07-29 | 2,160.00 | 2,310.00 | 2,075.00 | 2,155.00 | 16,162.50 | 96,082 |
| 2025-07-28 | 2,260.00 | 2,335.00 | 1,934.00 | 2,150.00 | 16,125.00 | 270,358 |
| 2025-07-25 | 1,894.00 | 2,185.00 | 1,864.00 | 2,185.00 | 16,387.50 | 239,503 |
| 2025-07-24 | 1,796.00 | 1,918.00 | 1,796.00 | 1,894.00 | 14,205.00 | 57,660 |
| 2025-07-23 | 1,765.00 | 1,898.00 | 1,735.00 | 1,795.00 | 13,462.50 | 102,082 |
| 2025-07-22 | 1,747.00 | 1,890.00 | 1,670.00 | 1,762.00 | 13,215.00 | 108,134 |
| 2025-07-21 | 1,847.00 | 1,868.00 | 1,751.00 | 1,778.00 | 13,335.00 | 108,974 |
| 2025-07-18 | 1,709.00 | 2,105.00 | 1,694.00 | 1,847.00 | 13,852.50 | 689,761 |
| 2025-07-17 | 2,075.00 | 2,075.00 | 1,630.00 | 1,692.00 | 12,690.00 | 524,015 |
| 2025-07-16 | 2,355.00 | 2,455.00 | 1,880.00 | 2,070.00 | 15,525.00 | 538,095 |
| 2025-07-15 | 2,330.00 | 2,440.00 | 2,245.00 | 2,355.00 | 17,662.50 | 47,097 |
| 2025-07-14 | 2,410.00 | 2,495.00 | 2,280.00 | 2,320.00 | 17,400.00 | 51,857 |
| 2025-07-11 | 2,405.00 | 2,510.00 | 2,350.00 | 2,410.00 | 18,075.00 | 44,995 |
| 2025-07-10 | 2,310.00 | 2,520.00 | 2,310.00 | 2,405.00 | 18,037.50 | 52,396 |
| 2025-07-09 | 2,440.00 | 2,480.00 | 2,230.00 | 2,430.00 | 18,225.00 | 62,991 |
| 2025-07-08 | 2,440.00 | 2,675.00 | 2,280.00 | 2,410.00 | 18,075.00 | 79,679 |
| 2025-07-07 | 2,650.00 | 2,715.00 | 2,445.00 | 2,475.00 | 18,562.50 | 39,615 |
| 2025-07-04 | 2,705.00 | 2,790.00 | 2,525.00 | 2,650.00 | 19,875.00 | 38,014 |
| 2025-07-03 | 2,755.00 | 2,790.00 | 2,330.00 | 2,650.00 | 19,875.00 | 155,857 |
| 2025-07-02 | 2,800.00 | 2,885.00 | 2,600.00 | 2,755.00 | 20,662.50 | 102,268 |
| 2025-07-01 | 2,390.00 | 2,785.00 | 2,305.00 | 2,770.00 | 20,775.00 | 184,939 |
| 2025-06-30 | 2,325.00 | 2,470.00 | 2,190.00 | 2,345.00 | 17,587.50 | 148,203 |
| 2025-06-27 | 1,835.00 | 2,320.00 | 1,810.00 | 2,315.00 | 17,362.50 | 303,027 |
| 2025-06-26 | 1,835.00 | 1,921.00 | 1,789.00 | 1,835.00 | 13,762.50 | 69,803 |
| 2025-06-25 | 1,800.00 | 1,845.00 | 1,758.00 | 1,835.00 | 13,762.50 | 34,990 |
| 2025-06-24 | 1,851.00 | 1,874.00 | 1,790.00 | 1,805.00 | 13,537.50 | 47,981 |
| 2025-06-23 | 1,840.00 | 1,880.00 | 1,730.00 | 1,851.00 | 13,882.50 | 60,334 |
| 2025-06-20 | 1,901.00 | 1,904.00 | 1,765.00 | 1,840.00 | 13,800.00 | 122,691 |
| 2025-06-19 | 1,757.00 | 1,938.00 | 1,610.00 | 1,896.00 | 14,220.00 | 1,031,146 |
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.