Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 95,600.00 | 97,000.00 | 94,000.00 | 94,800.00 | 92,800.15 | 75,017 |
| 2024-07-24 | 98,600.00 | 98,600.00 | 96,600.00 | 97,300.00 | 95,247.41 | 45,887 |
| 2024-07-23 | 97,400.00 | 98,700.00 | 96,200.00 | 98,000.00 | 95,932.64 | 59,840 |
| 2024-07-22 | 100,000.00 | 100,200.00 | 96,400.00 | 98,200.00 | 96,128.42 | 111,236 |
| 2024-07-19 | 103,200.00 | 103,600.00 | 99,300.00 | 100,300.00 | 98,184.12 | 127,768 |
| 2024-07-18 | 104,400.00 | 104,500.00 | 102,300.00 | 103,700.00 | 101,512.40 | 47,934 |
| 2024-07-17 | 104,900.00 | 106,400.00 | 103,600.00 | 103,700.00 | 101,512.40 | 48,440 |
| 2024-07-16 | 105,200.00 | 108,400.00 | 104,700.00 | 104,900.00 | 102,687.08 | 87,509 |
| 2024-07-15 | 105,000.00 | 106,200.00 | 104,200.00 | 105,700.00 | 103,470.21 | 40,413 |
| 2024-07-12 | 104,400.00 | 105,800.00 | 103,200.00 | 105,800.00 | 103,568.10 | 60,054 |
| 2024-07-11 | 105,500.00 | 106,400.00 | 103,600.00 | 104,400.00 | 102,197.63 | 104,253 |
| 2024-07-10 | 105,500.00 | 107,100.00 | 103,100.00 | 105,100.00 | 102,882.87 | 111,983 |
| 2024-07-09 | 110,100.00 | 111,800.00 | 105,000.00 | 105,500.00 | 103,274.43 | 173,104 |
| 2024-07-08 | 109,400.00 | 112,400.00 | 109,400.00 | 110,700.00 | 108,364.73 | 49,446 |
| 2024-07-05 | 110,400.00 | 110,700.00 | 108,400.00 | 109,300.00 | 106,994.26 | 69,843 |
| 2024-07-04 | 108,900.00 | 110,400.00 | 108,300.00 | 110,300.00 | 107,973.17 | 50,788 |
| 2024-07-03 | 110,500.00 | 110,800.00 | 107,900.00 | 108,900.00 | 106,602.70 | 75,895 |
| 2024-07-02 | 112,500.00 | 112,700.00 | 108,000.00 | 110,000.00 | 107,679.50 | 82,691 |
| 2024-07-01 | 119,000.00 | 120,900.00 | 112,000.00 | 112,900.00 | 110,518.32 | 146,849 |
| 2024-06-28 | 116,300.00 | 119,000.00 | 116,200.00 | 118,300.00 | 115,804.41 | 60,343 |
| 2024-06-27 | 119,500.00 | 120,500.00 | 115,800.00 | 116,200.00 | 113,748.71 | 64,989 |
| 2024-06-26 | 116,400.00 | 120,800.00 | 115,300.00 | 119,500.00 | 116,979.09 | 80,831 |
| 2024-06-25 | 118,600.00 | 118,600.00 | 116,200.00 | 116,500.00 | 114,042.38 | 87,315 |
| 2024-06-24 | 120,500.00 | 122,300.00 | 116,300.00 | 118,600.00 | 116,098.08 | 160,532 |
| 2024-06-21 | 109,900.00 | 120,000.00 | 109,100.00 | 119,900.00 | 117,370.65 | 296,256 |
| 2024-06-20 | 109,700.00 | 109,900.00 | 108,700.00 | 109,800.00 | 107,483.72 | 50,393 |
| 2024-06-19 | 108,800.00 | 110,400.00 | 108,100.00 | 109,700.00 | 107,385.83 | 64,972 |
| 2024-06-18 | 112,100.00 | 112,100.00 | 107,100.00 | 108,000.00 | 105,721.69 | 99,738 |
| 2024-06-17 | 110,200.00 | 112,600.00 | 109,700.00 | 111,700.00 | 109,343.64 | 108,398 |
| 2024-06-14 | 108,600.00 | 109,900.00 | 107,000.00 | 109,900.00 | 107,581.61 | 93,961 |
| 2024-06-13 | 110,000.00 | 110,800.00 | 108,800.00 | 109,300.00 | 106,994.26 | 60,191 |
| 2024-06-12 | 108,600.00 | 109,700.00 | 107,500.00 | 109,000.00 | 106,700.59 | 70,080 |
| 2024-06-11 | 112,700.00 | 112,700.00 | 108,600.00 | 108,600.00 | 106,309.03 | 117,645 |
| 2024-06-10 | 114,200.00 | 114,400.00 | 111,700.00 | 112,300.00 | 109,930.98 | 66,946 |
| 2024-06-07 | 110,400.00 | 114,900.00 | 110,400.00 | 114,500.00 | 112,084.57 | 103,282 |
| 2024-06-05 | 110,500.00 | 111,500.00 | 107,700.00 | 110,200.00 | 107,875.28 | 115,910 |
| 2024-06-04 | 111,200.00 | 113,100.00 | 110,400.00 | 110,500.00 | 108,168.95 | 85,777 |
| 2024-06-03 | 112,500.00 | 116,700.00 | 111,300.00 | 111,700.00 | 109,343.64 | 112,832 |
| 2024-05-31 | 111,900.00 | 113,200.00 | 110,500.00 | 112,200.00 | 109,833.09 | 59,178 |
| 2024-05-30 | 113,500.00 | 114,000.00 | 111,300.00 | 111,400.00 | 109,049.96 | 57,254 |
| 2024-05-29 | 118,000.00 | 120,400.00 | 113,500.00 | 113,500.00 | 111,105.66 | 73,927 |
| 2024-05-28 | 118,500.00 | 122,000.00 | 117,400.00 | 117,900.00 | 115,412.84 | 44,916 |
| 2024-05-27 | 115,100.00 | 119,200.00 | 114,100.00 | 118,500.00 | 116,000.19 | 73,362 |
| 2024-05-24 | 115,300.00 | 116,300.00 | 113,300.00 | 113,600.00 | 111,203.55 | 46,420 |
| 2024-05-23 | 119,000.00 | 119,100.00 | 115,200.00 | 115,300.00 | 112,867.69 | 74,934 |
| 2024-05-22 | 120,100.00 | 120,400.00 | 118,400.00 | 119,300.00 | 116,783.31 | 31,160 |
| 2024-05-21 | 117,800.00 | 120,500.00 | 117,800.00 | 119,100.00 | 116,587.53 | 41,787 |
| 2024-05-20 | 120,800.00 | 121,600.00 | 117,700.00 | 118,400.00 | 115,902.30 | 89,562 |
| 2024-05-17 | 123,700.00 | 124,800.00 | 121,000.00 | 121,000.00 | 118,447.45 | 58,913 |
| 2024-05-16 | 126,100.00 | 126,700.00 | 122,300.00 | 123,200.00 | 120,601.04 | 114,901 |
| 2024-05-14 | 122,200.00 | 125,500.00 | 122,200.00 | 125,300.00 | 122,656.74 | 60,365 |
| 2024-05-13 | 120,300.00 | 122,600.00 | 120,200.00 | 121,900.00 | 119,328.46 | 82,353 |
| 2024-05-10 | 128,800.00 | 129,600.00 | 120,300.00 | 120,300.00 | 117,762.21 | 359,210 |
| 2024-05-09 | 129,500.00 | 131,900.00 | 129,000.00 | 131,300.00 | 128,530.16 | 94,481 |
| 2024-05-08 | 129,000.00 | 129,900.00 | 128,900.00 | 129,200.00 | 126,474.46 | 38,736 |
| 2024-05-07 | 129,900.00 | 131,300.00 | 129,000.00 | 129,200.00 | 126,474.46 | 47,318 |
| 2024-05-03 | 130,800.00 | 130,800.00 | 128,900.00 | 129,100.00 | 126,376.57 | 40,637 |
| 2024-05-02 | 130,200.00 | 132,000.00 | 128,900.00 | 129,600.00 | 126,866.03 | 39,231 |
| 2024-04-30 | 131,600.00 | 134,600.00 | 129,400.00 | 129,900.00 | 127,159.70 | 52,414 |
| 2024-04-29 | 131,200.00 | 131,800.00 | 129,300.00 | 131,600.00 | 128,823.84 | 35,847 |
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.