Gentrogroup Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 974.00 | 974.00 | 903.00 | 960.00 | 7,200.00 | 5,623 |
| 2024-09-12 | 965.00 | 994.00 | 954.00 | 972.00 | 7,290.00 | 1,691 |
| 2024-09-11 | 971.00 | 997.00 | 933.00 | 965.00 | 7,237.50 | 3,821 |
| 2024-09-10 | 972.00 | 999.00 | 928.00 | 973.00 | 7,297.50 | 5,532 |
| 2024-09-09 | 970.00 | 998.00 | 925.00 | 972.00 | 7,290.00 | 2,881 |
| 2024-09-06 | 967.00 | 1,016.00 | 959.00 | 980.00 | 7,350.00 | 8,499 |
| 2024-09-05 | 970.00 | 985.00 | 940.00 | 978.00 | 7,335.00 | 5,850 |
| 2024-09-04 | 882.00 | 967.00 | 882.00 | 955.00 | 7,162.50 | 13,646 |
| 2024-09-03 | 970.00 | 994.00 | 940.00 | 967.00 | 7,252.50 | 16,475 |
| 2024-09-02 | 976.00 | 1,268.00 | 946.00 | 969.00 | 7,267.50 | 279,417 |
| 2024-08-30 | 931.00 | 1,023.00 | 926.00 | 976.00 | 7,320.00 | 9,773 |
| 2024-08-29 | 912.00 | 934.00 | 912.00 | 932.00 | 6,990.00 | 1,269 |
| 2024-08-28 | 882.00 | 922.00 | 866.00 | 912.00 | 6,840.00 | 4,086 |
| 2024-08-27 | 882.00 | 908.00 | 870.00 | 882.00 | 6,615.00 | 2,935 |
| 2024-08-26 | 889.00 | 922.00 | 876.00 | 882.00 | 6,615.00 | 4,739 |
| 2024-08-23 | 905.00 | 910.00 | 883.00 | 889.00 | 6,667.50 | 1,669 |
| 2024-08-22 | 897.00 | 919.00 | 875.00 | 910.00 | 6,825.00 | 1,788 |
| 2024-08-21 | 965.00 | 965.00 | 896.00 | 897.00 | 6,727.50 | 4,181 |
| 2024-08-20 | 949.00 | 968.00 | 933.00 | 944.00 | 7,080.00 | 1,902 |
| 2024-08-19 | 959.00 | 959.00 | 930.00 | 949.00 | 7,117.50 | 4,643 |
| 2024-08-16 | 940.00 | 940.00 | 923.00 | 935.00 | 7,012.50 | 4,790 |
| 2024-08-14 | 946.00 | 980.00 | 930.00 | 930.00 | 6,975.00 | 5,311 |
| 2024-08-13 | 980.00 | 980.00 | 926.00 | 938.00 | 7,035.00 | 5,995 |
| 2024-08-12 | 934.00 | 937.00 | 929.00 | 936.00 | 7,020.00 | 4,484 |
| 2024-08-09 | 939.00 | 970.00 | 911.00 | 934.00 | 7,005.00 | 1,478 |
| 2024-08-08 | 926.00 | 973.00 | 926.00 | 939.00 | 7,042.50 | 1,973 |
| 2024-08-07 | 979.00 | 979.00 | 877.00 | 926.00 | 6,945.00 | 1,881 |
| 2024-08-06 | 912.00 | 925.00 | 890.00 | 908.00 | 6,810.00 | 2,348 |
| 2024-08-05 | 900.00 | 940.00 | 860.00 | 925.00 | 6,937.50 | 7,706 |
| 2024-08-02 | 937.00 | 1,008.00 | 890.00 | 919.00 | 6,892.50 | 6,686 |
| 2024-08-01 | 993.00 | 995.00 | 933.00 | 937.00 | 7,027.50 | 3,988 |
| 2024-07-31 | 935.00 | 1,013.00 | 934.00 | 954.00 | 7,155.00 | 9,480 |
| 2024-07-30 | 960.00 | 963.00 | 920.00 | 938.00 | 7,035.00 | 2,290 |
| 2024-07-29 | 960.00 | 1,034.00 | 931.00 | 940.00 | 7,050.00 | 5,050 |
| 2024-07-26 | 979.00 | 979.00 | 953.00 | 960.00 | 7,200.00 | 1,332 |
| 2024-07-25 | 998.00 | 1,050.00 | 868.00 | 980.00 | 7,350.00 | 18,131 |
| 2024-07-24 | 1,004.00 | 1,012.00 | 964.00 | 997.00 | 7,477.50 | 4,707 |
| 2024-07-23 | 1,050.00 | 1,050.00 | 990.00 | 1,005.00 | 7,537.50 | 6,951 |
| 2024-07-22 | 1,047.00 | 1,070.00 | 1,030.00 | 1,037.00 | 7,777.50 | 1,789 |
| 2024-07-19 | 1,088.00 | 1,090.00 | 1,046.00 | 1,048.00 | 7,860.00 | 3,366 |
| 2024-07-18 | 1,105.00 | 1,121.00 | 1,037.00 | 1,088.00 | 8,160.00 | 18,265 |
| 2024-07-17 | 1,150.00 | 1,150.00 | 1,111.00 | 1,126.00 | 8,445.00 | 1,582 |
| 2024-07-16 | 1,120.00 | 1,145.00 | 1,116.00 | 1,140.00 | 8,550.00 | 2,960 |
| 2024-07-15 | 1,078.00 | 1,120.00 | 1,061.00 | 1,120.00 | 8,400.00 | 2,541 |
| 2024-07-12 | 1,100.00 | 1,100.00 | 1,063.00 | 1,089.00 | 8,167.50 | 3,893 |
| 2024-07-11 | 1,100.00 | 1,115.00 | 1,053.00 | 1,103.00 | 8,272.50 | 8,984 |
| 2024-07-10 | 1,123.00 | 1,145.00 | 1,085.00 | 1,115.00 | 8,362.50 | 4,791 |
| 2024-07-09 | 1,147.00 | 1,147.00 | 1,108.00 | 1,123.00 | 8,422.50 | 4,914 |
| 2024-07-08 | 1,163.00 | 1,196.00 | 1,123.00 | 1,147.00 | 8,602.50 | 2,684 |
| 2024-07-05 | 1,179.00 | 1,180.00 | 1,120.00 | 1,160.00 | 8,700.00 | 2,247 |
| 2024-07-04 | 1,167.00 | 1,180.00 | 1,138.00 | 1,159.00 | 8,692.50 | 3,210 |
| 2024-07-03 | 1,200.00 | 1,200.00 | 1,150.00 | 1,169.00 | 8,767.50 | 7,272 |
| 2024-07-02 | 1,222.00 | 1,222.00 | 1,175.00 | 1,215.00 | 9,112.50 | 6,705 |
| 2024-07-01 | 1,204.00 | 1,224.00 | 1,200.00 | 1,212.00 | 9,090.00 | 2,117 |
| 2024-06-28 | 1,201.00 | 1,214.00 | 1,200.00 | 1,202.00 | 9,015.00 | 1,675 |
| 2024-06-27 | 1,225.00 | 1,227.00 | 1,201.00 | 1,218.00 | 9,135.00 | 1,594 |
| 2024-06-26 | 1,220.00 | 1,228.00 | 1,199.00 | 1,225.00 | 9,187.50 | 3,421 |
| 2024-06-25 | 1,216.00 | 1,234.00 | 1,189.00 | 1,226.00 | 9,195.00 | 2,364 |
| 2024-06-24 | 1,215.00 | 1,221.00 | 1,189.00 | 1,214.00 | 9,105.00 | 2,260 |
| 2024-06-21 | 1,215.00 | 1,219.00 | 1,183.00 | 1,215.00 | 9,112.50 | 2,069 |
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.