Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | 992.00 | 1,060.00 | 992.00 | 1,051.00 | 7,882.50 | 13,332 |
| 2024-12-13 | 1,001.00 | 1,009.00 | 975.00 | 1,000.00 | 7,500.00 | 3,026 |
| 2024-12-12 | 952.00 | 995.00 | 952.00 | 984.00 | 7,380.00 | 1,203 |
| 2024-12-11 | 970.00 | 970.00 | 926.00 | 960.00 | 7,200.00 | 5,070 |
| 2024-12-10 | 932.00 | 999.00 | 932.00 | 975.00 | 7,312.50 | 6,128 |
| 2024-12-09 | 980.00 | 980.00 | 910.00 | 946.00 | 7,095.00 | 4,766 |
| 2024-12-06 | 958.00 | 996.00 | 951.00 | 980.00 | 7,350.00 | 3,545 |
| 2024-12-05 | 1,025.00 | 1,044.00 | 945.00 | 970.00 | 7,275.00 | 13,788 |
| 2024-12-04 | 1,046.00 | 1,046.00 | 995.00 | 1,036.00 | 7,770.00 | 4,261 |
| 2024-12-03 | 1,084.00 | 1,084.00 | 1,027.00 | 1,046.00 | 7,845.00 | 6,115 |
| 2024-12-02 | 1,090.00 | 1,090.00 | 980.00 | 1,036.00 | 7,770.00 | 27,408 |
| 2024-11-29 | 1,054.00 | 1,087.00 | 1,010.00 | 1,059.00 | 7,942.50 | 11,321 |
| 2024-11-28 | 1,071.00 | 1,139.00 | 1,000.00 | 1,070.00 | 8,025.00 | 33,032 |
| 2024-11-27 | 996.00 | 1,095.00 | 996.00 | 1,063.00 | 7,972.50 | 20,300 |
| 2024-11-26 | 1,000.00 | 1,008.00 | 965.00 | 1,004.00 | 7,530.00 | 14,010 |
| 2024-11-25 | 938.00 | 969.00 | 925.00 | 969.00 | 7,267.50 | 10,297 |
| 2024-11-22 | 1,020.00 | 1,028.00 | 921.00 | 940.00 | 7,050.00 | 36,044 |
| 2024-11-21 | 994.00 | 1,120.00 | 982.00 | 1,003.00 | 7,522.50 | 107,993 |
| 2024-11-20 | 890.00 | 1,060.00 | 890.00 | 1,004.00 | 7,530.00 | 159,667 |
| 2024-11-19 | 838.00 | 880.00 | 833.00 | 880.00 | 6,600.00 | 9,977 |
| 2024-11-18 | 800.00 | 840.00 | 770.00 | 838.00 | 6,285.00 | 15,649 |
| 2024-11-15 | 825.00 | 848.00 | 780.00 | 798.00 | 5,985.00 | 7,388 |
| 2024-11-14 | 816.00 | 830.00 | 808.00 | 825.00 | 6,187.50 | 748 |
| 2024-11-13 | 830.00 | 839.00 | 779.00 | 830.00 | 6,225.00 | 3,711 |
| 2024-11-12 | 836.00 | 845.00 | 768.00 | 839.00 | 6,292.50 | 11,243 |
| 2024-11-11 | 821.00 | 850.00 | 808.00 | 845.00 | 6,337.50 | 5,706 |
| 2024-11-08 | 834.00 | 847.00 | 805.00 | 820.00 | 6,150.00 | 3,808 |
| 2024-11-07 | 841.00 | 856.00 | 803.00 | 830.00 | 6,225.00 | 1,094 |
| 2024-11-06 | 848.00 | 848.00 | 819.00 | 841.00 | 6,307.50 | 1,211 |
| 2024-11-05 | 847.00 | 853.00 | 835.00 | 848.00 | 6,360.00 | 2,473 |
| 2024-11-04 | 832.00 | 855.00 | 809.00 | 847.00 | 6,352.50 | 1,812 |
| 2024-11-01 | 888.00 | 888.00 | 828.00 | 841.00 | 6,307.50 | 1,096 |
| 2024-10-31 | 820.00 | 835.00 | 810.00 | 834.00 | 6,255.00 | 2,499 |
| 2024-10-30 | 847.00 | 856.00 | 793.00 | 820.00 | 6,150.00 | 2,920 |
| 2024-10-29 | 835.00 | 835.00 | 795.00 | 817.00 | 6,127.50 | 3,484 |
| 2024-10-28 | 849.00 | 850.00 | 807.00 | 836.00 | 6,270.00 | 1,500 |
| 2024-10-25 | 805.00 | 835.00 | 785.00 | 830.00 | 6,225.00 | 6,577 |
| 2024-10-24 | 835.00 | 835.00 | 800.00 | 805.00 | 6,037.50 | 4,539 |
| 2024-10-23 | 828.00 | 848.00 | 808.00 | 836.00 | 6,270.00 | 1,306 |
| 2024-10-22 | 840.00 | 849.00 | 810.00 | 836.00 | 6,270.00 | 2,317 |
| 2024-10-21 | 820.00 | 841.00 | 820.00 | 841.00 | 6,307.50 | 11,160 |
| 2024-10-18 | 852.00 | 852.00 | 823.00 | 841.00 | 6,307.50 | 3,373 |
| 2024-10-17 | 839.00 | 850.00 | 830.00 | 848.00 | 6,360.00 | 2,123 |
| 2024-10-16 | 835.00 | 870.00 | 828.00 | 840.00 | 6,300.00 | 3,346 |
| 2024-10-15 | 847.00 | 857.00 | 835.00 | 847.00 | 6,352.50 | 2,152 |
| 2024-10-14 | 830.00 | 864.00 | 830.00 | 849.00 | 6,367.50 | 713 |
| 2024-10-11 | 889.00 | 889.00 | 840.00 | 840.00 | 6,300.00 | 1,656 |
| 2024-10-10 | 831.00 | 870.00 | 821.00 | 850.00 | 6,375.00 | 3,620 |
| 2024-10-08 | 833.00 | 850.00 | 800.00 | 831.00 | 6,232.50 | 4,980 |
| 2024-10-07 | 845.00 | 854.00 | 822.00 | 833.00 | 6,247.50 | 5,830 |
| 2024-10-04 | 861.00 | 888.00 | 840.00 | 845.00 | 6,337.50 | 8,824 |
| 2024-10-02 | 888.00 | 888.00 | 860.00 | 878.00 | 6,585.00 | 4,747 |
| 2024-09-30 | 903.00 | 903.00 | 873.00 | 900.00 | 6,750.00 | 2,249 |
| 2024-09-27 | 862.00 | 948.00 | 862.00 | 903.00 | 6,772.50 | 9,178 |
| 2024-09-26 | 880.00 | 894.00 | 870.00 | 870.00 | 6,525.00 | 9,401 |
| 2024-09-25 | 903.00 | 910.00 | 866.00 | 882.00 | 6,615.00 | 5,847 |
| 2024-09-24 | 913.00 | 913.00 | 889.00 | 903.00 | 6,772.50 | 2,087 |
| 2024-09-23 | 928.00 | 933.00 | 900.00 | 913.00 | 6,847.50 | 4,451 |
| 2024-09-20 | 956.00 | 980.00 | 883.00 | 923.00 | 6,922.50 | 9,771 |
| 2024-09-19 | 960.00 | 976.00 | 949.00 | 962.00 | 7,215.00 | 991 |
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.