Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 37,950.00 | 39,050.00 | 37,950.00 | 39,050.00 | 39,050.00 | 8,556 |
| 2026-10-16 | 38,550.00 | 40,200.00 | 38,450.00 | 39,400.00 | 39,400.00 | 37,832 |
| 2026-10-15 | 38,500.00 | 38,500.00 | 37,200.00 | 37,500.00 | 37,500.00 | 17,942 |
| 2026-10-14 | 39,450.00 | 40,000.00 | 38,550.00 | 39,300.00 | 39,300.00 | 16,654 |
| 2026-10-13 | 38,800.00 | 39,550.00 | 37,800.00 | 39,300.00 | 39,300.00 | 39,452 |
| 2026-10-12 | 40,000.00 | 40,000.00 | 38,500.00 | 38,600.00 | 38,600.00 | 17,508 |
| 2026-10-08 | 40,200.00 | 40,900.00 | 40,050.00 | 40,350.00 | 40,350.00 | 33,386 |
| 2026-10-07 | 40,100.00 | 40,450.00 | 39,700.00 | 40,000.00 | 40,000.00 | 17,850 |
| 2026-10-06 | 39,400.00 | 40,450.00 | 39,300.00 | 40,350.00 | 40,350.00 | 44,377 |
| 2026-10-02 | 38,250.00 | 39,100.00 | 37,850.00 | 38,750.00 | 38,750.00 | 24,257 |
| 2026-10-01 | 36,900.00 | 37,150.00 | 36,500.00 | 37,100.00 | 37,100.00 | 4,937 |
| 2026-09-30 | 36,700.00 | 36,950.00 | 36,400.00 | 36,500.00 | 36,500.00 | 7,108 |
| 2026-09-29 | 37,000.00 | 37,250.00 | 36,000.00 | 36,650.00 | 36,650.00 | 12,164 |
| 2026-09-28 | 36,450.00 | 37,300.00 | 36,350.00 | 37,200.00 | 37,200.00 | 9,131 |
| 2026-09-23 | 37,500.00 | 37,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 9,744 |
| 2026-09-22 | 37,500.00 | 37,900.00 | 37,300.00 | 37,300.00 | 37,300.00 | 7,608 |
| 2026-09-21 | 38,000.00 | 38,050.00 | 37,350.00 | 37,400.00 | 37,400.00 | 9,449 |
| 2026-09-18 | 37,850.00 | 38,900.00 | 37,600.00 | 38,200.00 | 38,200.00 | 16,459 |
| 2026-09-17 | 37,550.00 | 37,550.00 | 37,100.00 | 37,550.00 | 37,550.00 | 5,984 |
| 2026-09-16 | 37,100.00 | 37,900.00 | 36,950.00 | 37,550.00 | 37,550.00 | 11,783 |
| 2026-09-15 | 37,750.00 | 38,200.00 | 37,000.00 | 37,300.00 | 37,300.00 | 7,459 |
| 2026-09-14 | 38,000.00 | 38,200.00 | 37,000.00 | 38,000.00 | 38,000.00 | 12,880 |
| 2026-09-11 | 37,000.00 | 37,900.00 | 36,650.00 | 37,850.00 | 37,850.00 | 13,847 |
| 2026-09-10 | 37,500.00 | 37,500.00 | 36,750.00 | 36,800.00 | 36,800.00 | 19,186 |
| 2026-09-09 | 37,300.00 | 38,050.00 | 37,200.00 | 37,500.00 | 37,500.00 | 9,513 |
| 2026-09-08 | 38,250.00 | 38,450.00 | 37,100.00 | 37,200.00 | 37,200.00 | 11,774 |
| 2026-09-07 | 38,100.00 | 38,200.00 | 37,700.00 | 38,050.00 | 38,050.00 | 4,788 |
| 2026-09-04 | 37,900.00 | 38,000.00 | 37,300.00 | 37,550.00 | 37,550.00 | 8,942 |
| 2026-09-03 | 36,850.00 | 37,650.00 | 36,700.00 | 37,250.00 | 37,250.00 | 16,474 |
| 2026-09-02 | 36,950.00 | 37,450.00 | 36,450.00 | 36,700.00 | 36,700.00 | 9,178 |
| 2026-09-01 | 37,500.00 | 37,500.00 | 36,900.00 | 37,350.00 | 37,350.00 | 11,590 |
| 2026-08-31 | 37,700.00 | 37,750.00 | 36,550.00 | 37,400.00 | 37,400.00 | 13,333 |
| 2026-08-28 | 37,150.00 | 38,250.00 | 36,750.00 | 38,200.00 | 38,200.00 | 16,829 |
| 2026-08-27 | 37,200.00 | 37,500.00 | 36,900.00 | 37,100.00 | 37,100.00 | 8,365 |
| 2026-08-26 | 37,000.00 | 37,250.00 | 36,750.00 | 37,200.00 | 37,200.00 | 7,910 |
| 2026-08-25 | 36,900.00 | 37,000.00 | 35,750.00 | 36,900.00 | 36,900.00 | 6,064 |
| 2026-08-24 | 36,600.00 | 37,050.00 | 35,900.00 | 36,850.00 | 36,850.00 | 8,921 |
| 2026-08-21 | 37,550.00 | 37,550.00 | 35,600.00 | 36,350.00 | 36,350.00 | 28,485 |
| 2026-08-20 | 37,700.00 | 38,450.00 | 37,200.00 | 37,600.00 | 37,600.00 | 33,155 |
| 2026-08-19 | 38,100.00 | 38,100.00 | 37,200.00 | 37,500.00 | 37,500.00 | 31,139 |
| 2026-08-18 | 40,700.00 | 40,700.00 | 38,400.00 | 38,750.00 | 38,750.00 | 33,566 |
| 2026-08-14 | 40,700.00 | 41,050.00 | 40,150.00 | 40,700.00 | 40,700.00 | 14,236 |
| 2026-08-13 | 41,500.00 | 41,500.00 | 40,050.00 | 40,750.00 | 40,750.00 | 24,303 |
| 2026-08-12 | 43,400.00 | 43,450.00 | 41,200.00 | 41,500.00 | 41,500.00 | 30,510 |
| 2026-08-11 | 42,300.00 | 44,650.00 | 42,050.00 | 43,850.00 | 43,850.00 | 19,965 |
| 2026-08-10 | 41,550.00 | 42,700.00 | 41,000.00 | 42,650.00 | 42,650.00 | 11,983 |
| 2026-08-07 | 40,650.00 | 41,450.00 | 40,100.00 | 41,400.00 | 41,400.00 | 12,128 |
| 2026-08-06 | 40,250.00 | 40,900.00 | 39,700.00 | 40,650.00 | 40,650.00 | 18,471 |
| 2026-08-05 | 40,000.00 | 41,300.00 | 39,850.00 | 40,650.00 | 40,650.00 | 19,285 |
| 2026-08-04 | 38,200.00 | 39,900.00 | 38,200.00 | 39,350.00 | 39,350.00 | 15,455 |
| 2026-08-03 | 37,850.00 | 38,900.00 | 37,300.00 | 38,500.00 | 38,500.00 | 11,431 |
| 2026-07-31 | 36,500.00 | 38,300.00 | 36,500.00 | 38,300.00 | 38,300.00 | 13,274 |
| 2026-07-30 | 35,000.00 | 37,750.00 | 35,000.00 | 36,400.00 | 36,400.00 | 12,362 |
| 2026-07-29 | 37,800.00 | 38,500.00 | 35,850.00 | 36,400.00 | 36,400.00 | 25,354 |
| 2026-07-28 | 40,000.00 | 40,200.00 | 37,600.00 | 38,050.00 | 38,050.00 | 15,296 |
| 2026-07-27 | 39,300.00 | 40,500.00 | 38,700.00 | 39,950.00 | 39,950.00 | 9,344 |
| 2026-07-24 | 38,700.00 | 39,500.00 | 38,100.00 | 38,750.00 | 38,750.00 | 17,451 |
| 2026-07-23 | 37,650.00 | 38,850.00 | 37,250.00 | 38,800.00 | 38,800.00 | 20,615 |
| 2026-07-22 | 38,150.00 | 38,600.00 | 37,250.00 | 37,400.00 | 37,400.00 | 18,469 |
| 2026-07-21 | 37,900.00 | 38,300.00 | 37,350.00 | 37,800.00 | 37,800.00 | 16,684 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 600.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.