Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 130,500.00 | 132,100.00 | 129,600.00 | 129,900.00 | 127,159.70 | 40,125 |
| 2024-04-25 | 131,100.00 | 132,300.00 | 128,800.00 | 130,000.00 | 127,257.59 | 63,980 |
| 2024-04-24 | 139,600.00 | 139,600.00 | 131,400.00 | 131,900.00 | 129,117.51 | 99,371 |
| 2024-04-23 | 136,900.00 | 140,400.00 | 134,100.00 | 137,000.00 | 134,109.92 | 56,319 |
| 2024-04-22 | 136,900.00 | 139,900.00 | 135,700.00 | 137,000.00 | 134,109.92 | 118,352 |
| 2024-04-19 | 129,400.00 | 133,800.00 | 129,100.00 | 133,400.00 | 130,585.86 | 92,314 |
| 2024-04-18 | 130,200.00 | 131,000.00 | 128,900.00 | 130,000.00 | 127,257.59 | 32,977 |
| 2024-04-17 | 130,100.00 | 132,200.00 | 128,700.00 | 129,000.00 | 126,278.68 | 46,274 |
| 2024-04-16 | 129,000.00 | 129,700.00 | 128,200.00 | 129,100.00 | 126,376.57 | 43,607 |
| 2024-04-15 | 129,900.00 | 132,600.00 | 126,100.00 | 129,800.00 | 127,061.81 | 58,037 |
| 2024-04-12 | 129,200.00 | 133,500.00 | 129,100.00 | 131,100.00 | 128,334.38 | 67,124 |
| 2024-04-11 | 124,700.00 | 128,700.00 | 124,600.00 | 127,200.00 | 124,516.66 | 34,397 |
| 2024-04-09 | 126,200.00 | 127,700.00 | 125,800.00 | 127,200.00 | 124,516.66 | 33,459 |
| 2024-04-08 | 129,000.00 | 129,000.00 | 125,300.00 | 126,700.00 | 124,027.20 | 64,018 |
| 2024-04-05 | 132,200.00 | 134,500.00 | 128,900.00 | 129,500.00 | 126,768.14 | 65,005 |
| 2024-04-04 | 136,400.00 | 138,000.00 | 129,800.00 | 132,200.00 | 129,411.18 | 93,397 |
| 2024-04-03 | 135,900.00 | 140,500.00 | 134,000.00 | 135,700.00 | 132,837.34 | 92,570 |
| 2024-04-02 | 139,700.00 | 140,500.00 | 136,100.00 | 137,000.00 | 134,109.92 | 48,170 |
| 2024-04-01 | 137,300.00 | 144,000.00 | 136,300.00 | 141,000.00 | 138,025.54 | 120,133 |
| 2024-03-29 | 134,900.00 | 140,000.00 | 134,900.00 | 135,900.00 | 133,033.12 | 81,074 |
| 2024-03-28 | 136,000.00 | 137,000.00 | 133,500.00 | 134,800.00 | 131,956.33 | 45,288 |
| 2024-03-27 | 130,200.00 | 137,600.00 | 130,000.00 | 135,900.00 | 133,033.12 | 70,228 |
| 2024-03-26 | 133,000.00 | 133,000.00 | 130,000.00 | 131,400.00 | 128,628.05 | 36,289 |
| 2024-03-25 | 132,500.00 | 133,100.00 | 130,100.00 | 131,700.00 | 128,921.73 | 30,534 |
| 2024-03-22 | 130,900.00 | 133,500.00 | 130,900.00 | 132,000.00 | 129,215.40 | 42,322 |
| 2024-03-21 | 134,200.00 | 135,400.00 | 129,300.00 | 130,800.00 | 128,040.71 | 104,703 |
| 2024-03-20 | 137,400.00 | 138,700.00 | 132,600.00 | 133,000.00 | 130,194.30 | 58,719 |
| 2024-03-19 | 135,200.00 | 138,800.00 | 132,200.00 | 135,500.00 | 132,641.56 | 56,616 |
| 2024-03-18 | 134,300.00 | 136,000.00 | 132,300.00 | 135,100.00 | 132,250.00 | 52,245 |
| 2024-03-15 | 132,200.00 | 140,700.00 | 132,200.00 | 135,700.00 | 132,837.34 | 110,770 |
| 2024-03-14 | 136,000.00 | 136,800.00 | 131,800.00 | 133,200.00 | 130,390.08 | 103,074 |
| 2024-03-13 | 137,500.00 | 139,000.00 | 135,700.00 | 136,900.00 | 134,012.03 | 44,760 |
| 2024-03-12 | 136,800.00 | 138,100.00 | 133,700.00 | 137,500.00 | 134,599.37 | 72,548 |
| 2024-03-11 | 141,100.00 | 141,100.00 | 135,600.00 | 136,800.00 | 133,914.14 | 78,017 |
| 2024-03-08 | 141,700.00 | 144,400.00 | 141,000.00 | 141,500.00 | 138,514.99 | 70,119 |
| 2024-03-07 | 146,800.00 | 147,400.00 | 141,300.00 | 141,700.00 | 138,710.77 | 81,950 |
| 2024-03-06 | 144,000.00 | 148,500.00 | 141,100.00 | 146,800.00 | 143,703.18 | 99,058 |
| 2024-03-05 | 139,600.00 | 147,000.00 | 139,600.00 | 145,200.00 | 142,136.94 | 197,388 |
| 2024-03-04 | 142,700.00 | 145,700.00 | 137,500.00 | 139,000.00 | 136,067.73 | 225,783 |
| 2024-02-29 | 134,100.00 | 147,400.00 | 133,300.00 | 144,200.00 | 141,158.03 | 831,215 |
| 2024-02-28 | 120,000.00 | 128,800.00 | 120,000.00 | 126,000.00 | 123,341.97 | 145,094 |
| 2024-02-27 | 123,500.00 | 123,500.00 | 118,000.00 | 119,000.00 | 116,489.64 | 69,360 |
| 2024-02-26 | 121,200.00 | 126,500.00 | 118,700.00 | 122,200.00 | 119,622.13 | 125,605 |
| 2024-02-23 | 111,400.00 | 121,700.00 | 111,100.00 | 120,500.00 | 117,957.99 | 220,048 |
| 2024-02-22 | 113,800.00 | 113,800.00 | 111,400.00 | 111,400.00 | 109,049.96 | 37,698 |
| 2024-02-21 | 113,100.00 | 114,900.00 | 111,700.00 | 112,700.00 | 110,322.54 | 34,384 |
| 2024-02-20 | 113,900.00 | 114,600.00 | 110,500.00 | 112,600.00 | 110,224.65 | 60,323 |
| 2024-02-19 | 117,600.00 | 117,600.00 | 112,400.00 | 113,200.00 | 110,811.99 | 73,087 |
| 2024-02-16 | 112,200.00 | 118,400.00 | 111,000.00 | 117,700.00 | 115,217.06 | 121,085 |
| 2024-02-15 | 109,000.00 | 112,300.00 | 108,400.00 | 110,500.00 | 108,168.95 | 86,984 |
| 2024-02-14 | 108,500.00 | 108,800.00 | 103,000.00 | 108,300.00 | 106,015.36 | 97,476 |
| 2024-02-13 | 108,400.00 | 111,000.00 | 108,300.00 | 110,000.00 | 107,679.50 | 54,574 |
| 2024-02-08 | 110,000.00 | 110,400.00 | 108,800.00 | 109,000.00 | 106,700.59 | 53,508 |
| 2024-02-07 | 112,900.00 | 112,900.00 | 109,800.00 | 109,900.00 | 107,581.61 | 47,597 |
| 2024-02-06 | 111,000.00 | 112,100.00 | 107,900.00 | 111,400.00 | 109,049.96 | 58,045 |
| 2024-02-05 | 112,500.00 | 112,700.00 | 110,000.00 | 110,900.00 | 108,560.51 | 71,633 |
| 2024-02-02 | 113,700.00 | 119,300.00 | 112,000.00 | 113,000.00 | 110,616.21 | 77,570 |
| 2024-02-01 | 111,600.00 | 114,500.00 | 110,500.00 | 112,500.00 | 110,126.76 | 75,669 |
| 2024-01-31 | 117,100.00 | 118,000.00 | 113,500.00 | 113,500.00 | 111,105.66 | 36,712 |
| 2024-01-30 | 112,000.00 | 121,000.00 | 111,300.00 | 117,200.00 | 114,727.61 | 132,887 |
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.