Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 1,480.00 | 1,868.00 | 1,458.00 | 1,786.00 | 13,395.00 | 1,530,087 |
| 2025-06-17 | 1,350.00 | 1,465.00 | 1,321.00 | 1,437.00 | 10,777.50 | 100,583 |
| 2025-06-16 | 1,340.00 | 1,480.00 | 1,282.00 | 1,380.00 | 10,350.00 | 165,848 |
| 2025-06-13 | 1,220.00 | 1,328.00 | 1,163.00 | 1,300.00 | 9,750.00 | 121,241 |
| 2025-06-12 | 1,119.00 | 1,266.00 | 1,114.00 | 1,253.00 | 9,397.50 | 186,473 |
| 2025-06-11 | 1,128.00 | 1,150.00 | 1,064.00 | 1,129.00 | 8,467.50 | 32,090 |
| 2025-06-10 | 1,080.00 | 1,147.00 | 1,060.00 | 1,128.00 | 8,460.00 | 54,691 |
| 2025-06-09 | 995.00 | 1,066.00 | 994.00 | 1,066.00 | 7,995.00 | 32,002 |
| 2025-06-05 | 1,004.00 | 1,017.00 | 972.00 | 992.00 | 7,440.00 | 13,736 |
| 2025-06-04 | 1,000.00 | 1,052.00 | 963.00 | 1,003.00 | 7,522.50 | 53,490 |
| 2025-06-02 | 1,010.00 | 1,053.00 | 997.00 | 1,030.00 | 7,725.00 | 46,563 |
| 2025-05-30 | 999.00 | 1,012.00 | 939.00 | 1,012.00 | 7,590.00 | 14,823 |
| 2025-05-29 | 950.00 | 1,015.00 | 922.00 | 994.00 | 7,455.00 | 127,455 |
| 2025-05-28 | 815.00 | 987.00 | 814.00 | 921.00 | 6,907.50 | 168,482 |
| 2025-05-27 | 842.00 | 842.00 | 790.00 | 815.00 | 6,112.50 | 23,846 |
| 2025-05-26 | 870.00 | 870.00 | 816.00 | 842.00 | 6,315.00 | 28,367 |
| 2025-05-23 | 853.00 | 873.00 | 832.00 | 870.00 | 6,525.00 | 11,999 |
| 2025-05-22 | 900.00 | 917.00 | 843.00 | 861.00 | 6,457.50 | 22,916 |
| 2025-05-21 | 889.00 | 915.00 | 843.00 | 900.00 | 6,750.00 | 25,239 |
| 2025-05-20 | 903.00 | 940.00 | 877.00 | 891.00 | 6,682.50 | 22,839 |
| 2025-05-19 | 963.00 | 963.00 | 882.00 | 903.00 | 6,772.50 | 41,851 |
| 2025-05-16 | 990.00 | 999.00 | 871.00 | 963.00 | 7,222.50 | 137,393 |
| 2025-05-15 | 1,075.00 | 1,075.00 | 1,009.00 | 1,030.00 | 7,725.00 | 45,834 |
| 2025-05-14 | 1,006.00 | 1,079.00 | 1,006.00 | 1,075.00 | 8,062.50 | 80,192 |
| 2025-05-13 | 1,082.00 | 1,098.00 | 1,038.00 | 1,086.00 | 8,145.00 | 50,517 |
| 2025-05-12 | 1,017.00 | 1,097.00 | 1,000.00 | 1,082.00 | 8,115.00 | 68,842 |
| 2025-05-09 | 1,140.00 | 1,188.00 | 931.00 | 1,017.00 | 7,627.50 | 217,166 |
| 2025-05-08 | 1,090.00 | 1,198.00 | 1,090.00 | 1,165.00 | 8,737.50 | 86,725 |
| 2025-05-07 | 1,200.00 | 1,203.00 | 1,080.00 | 1,080.00 | 8,100.00 | 143,937 |
| 2025-05-02 | 1,119.00 | 1,214.00 | 1,084.00 | 1,200.00 | 9,000.00 | 87,274 |
| 2025-04-30 | 1,178.00 | 1,178.00 | 1,070.00 | 1,119.00 | 8,392.50 | 74,651 |
| 2025-04-29 | 1,151.00 | 1,237.00 | 1,050.00 | 1,099.00 | 8,242.50 | 112,708 |
| 2025-04-28 | 1,004.00 | 1,170.00 | 964.00 | 1,146.00 | 8,595.00 | 119,435 |
| 2025-04-25 | 987.00 | 1,044.00 | 941.00 | 1,030.00 | 7,725.00 | 75,269 |
| 2025-04-24 | 1,060.00 | 1,060.00 | 969.00 | 987.00 | 7,402.50 | 50,640 |
| 2025-04-23 | 1,016.00 | 1,060.00 | 980.00 | 1,042.00 | 7,815.00 | 71,874 |
| 2025-04-22 | 948.00 | 1,043.00 | 870.00 | 1,009.00 | 7,567.50 | 139,909 |
| 2025-04-21 | 1,023.00 | 1,025.00 | 901.00 | 950.00 | 7,125.00 | 137,173 |
| 2025-04-18 | 985.00 | 1,057.00 | 949.00 | 1,025.00 | 7,687.50 | 173,819 |
| 2025-04-17 | 920.00 | 1,010.00 | 870.00 | 979.00 | 7,342.50 | 131,743 |
| 2025-04-16 | 843.00 | 989.00 | 830.00 | 919.00 | 6,892.50 | 212,313 |
| 2025-04-15 | 820.00 | 843.00 | 791.00 | 843.00 | 6,322.50 | 46,677 |
| 2025-04-14 | 843.00 | 843.00 | 783.00 | 827.00 | 6,202.50 | 134,306 |
| 2025-04-11 | 710.00 | 820.00 | 710.00 | 810.00 | 6,075.00 | 194,140 |
| 2025-04-10 | 680.00 | 720.00 | 670.00 | 710.00 | 5,325.00 | 62,258 |
| 2025-04-09 | 664.00 | 690.00 | 664.00 | 680.00 | 5,100.00 | 10,909 |
| 2025-04-08 | 679.00 | 682.00 | 664.00 | 664.00 | 4,980.00 | 6,563 |
| 2025-04-07 | 678.00 | 695.00 | 657.00 | 685.00 | 5,137.50 | 9,719 |
| 2025-04-04 | 670.00 | 697.00 | 650.00 | 684.00 | 5,130.00 | 10,814 |
| 2025-04-03 | 676.00 | 689.00 | 646.00 | 685.00 | 5,137.50 | 5,897 |
| 2025-04-02 | 680.00 | 695.00 | 674.00 | 683.00 | 5,122.50 | 9,409 |
| 2025-04-01 | 698.00 | 698.00 | 660.00 | 680.00 | 5,100.00 | 12,572 |
| 2025-03-31 | 670.00 | 690.00 | 645.00 | 660.00 | 4,950.00 | 10,207 |
| 2025-03-28 | 642.00 | 699.00 | 640.00 | 670.00 | 5,025.00 | 41,271 |
| 2025-03-27 | 642.00 | 675.00 | 636.00 | 657.00 | 4,927.50 | 14,901 |
| 2025-03-26 | 645.00 | 657.00 | 641.00 | 642.00 | 4,815.00 | 4,222 |
| 2025-03-25 | 648.00 | 657.00 | 634.00 | 645.00 | 4,837.50 | 11,516 |
| 2025-03-24 | 654.00 | 678.00 | 638.00 | 653.00 | 4,897.50 | 9,298 |
| 2025-03-21 | 659.00 | 663.00 | 653.00 | 654.00 | 4,905.00 | 10,066 |
| 2025-03-20 | 661.00 | 676.00 | 655.00 | 661.00 | 4,957.50 | 8,232 |
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.