Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 111,300.00 | 112,900.00 | 110,100.00 | 110,500.00 | 108,168.95 | 57,504 |
| 2024-01-26 | 116,400.00 | 116,800.00 | 110,100.00 | 110,500.00 | 108,168.95 | 132,885 |
| 2024-01-25 | 120,100.00 | 120,900.00 | 115,300.00 | 116,400.00 | 113,944.49 | 85,505 |
| 2024-01-24 | 123,300.00 | 123,300.00 | 120,500.00 | 120,900.00 | 118,349.56 | 26,907 |
| 2024-01-23 | 123,500.00 | 126,300.00 | 121,900.00 | 123,200.00 | 120,601.04 | 27,276 |
| 2024-01-22 | 124,000.00 | 124,000.00 | 121,400.00 | 122,600.00 | 120,013.69 | 48,869 |
| 2024-01-19 | 123,000.00 | 127,200.00 | 122,000.00 | 122,600.00 | 120,013.69 | 41,978 |
| 2024-01-18 | 122,000.00 | 124,500.00 | 121,800.00 | 122,300.00 | 119,720.02 | 44,637 |
| 2024-01-17 | 127,000.00 | 128,000.00 | 122,300.00 | 123,000.00 | 120,405.26 | 69,049 |
| 2024-01-16 | 130,000.00 | 132,400.00 | 127,600.00 | 128,000.00 | 125,299.78 | 31,963 |
| 2024-01-15 | 133,000.00 | 133,300.00 | 128,300.00 | 130,100.00 | 127,355.48 | 65,399 |
| 2024-01-12 | 134,800.00 | 136,500.00 | 130,200.00 | 132,600.00 | 129,802.74 | 54,142 |
| 2024-01-11 | 133,600.00 | 137,400.00 | 131,300.00 | 134,800.00 | 131,956.33 | 57,647 |
| 2024-01-10 | 133,400.00 | 135,000.00 | 130,500.00 | 133,800.00 | 130,977.43 | 53,320 |
| 2024-01-09 | 134,300.00 | 135,000.00 | 133,100.00 | 133,400.00 | 130,585.86 | 39,724 |
| 2024-01-08 | 137,200.00 | 137,200.00 | 132,300.00 | 133,000.00 | 130,194.30 | 81,717 |
| 2024-01-05 | 137,200.00 | 139,400.00 | 135,200.00 | 137,200.00 | 134,305.70 | 43,478 |
| 2024-01-04 | 141,000.00 | 141,100.00 | 134,800.00 | 137,200.00 | 134,305.70 | 70,051 |
| 2024-01-03 | 141,700.00 | 145,000.00 | 140,000.00 | 140,600.00 | 137,633.98 | 143,147 |
| 2024-01-02 | 137,100.00 | 145,300.00 | 137,100.00 | 141,500.00 | 138,514.99 | 235,142 |
| 2023-12-28 | 128,500.00 | 132,500.00 | 127,600.00 | 131,000.00 | 128,236.49 | 37,878 |
| 2023-12-27 | 130,000.00 | 130,500.00 | 127,700.00 | 127,900.00 | 125,201.89 | 32,102 |
| 2023-12-26 | 131,600.00 | 131,600.00 | 127,800.00 | 128,700.00 | 125,593.45 | 38,271 |
| 2023-12-22 | 136,300.00 | 136,500.00 | 131,000.00 | 131,400.00 | 128,228.28 | 72,846 |
| 2023-12-21 | 132,200.00 | 138,800.00 | 131,400.00 | 135,100.00 | 131,838.97 | 142,941 |
| 2023-12-20 | 131,600.00 | 134,400.00 | 131,500.00 | 132,900.00 | 129,692.07 | 81,210 |
| 2023-12-19 | 124,300.00 | 133,800.00 | 123,100.00 | 132,900.00 | 129,692.07 | 149,482 |
| 2023-12-18 | 120,200.00 | 124,600.00 | 119,700.00 | 124,100.00 | 121,104.48 | 72,464 |
| 2023-12-15 | 122,600.00 | 125,500.00 | 119,400.00 | 119,500.00 | 116,615.52 | 97,224 |
| 2023-12-14 | 121,600.00 | 124,500.00 | 119,300.00 | 122,600.00 | 119,640.69 | 246,299 |
| 2023-12-13 | 124,500.00 | 124,600.00 | 120,000.00 | 120,300.00 | 117,396.21 | 59,170 |
| 2023-12-12 | 124,800.00 | 126,500.00 | 122,700.00 | 124,600.00 | 121,592.42 | 42,897 |
| 2023-12-11 | 119,800.00 | 125,500.00 | 119,600.00 | 124,800.00 | 121,787.59 | 55,829 |
| 2023-12-08 | 119,100.00 | 120,800.00 | 118,600.00 | 120,200.00 | 117,298.62 | 27,300 |
| 2023-12-07 | 118,400.00 | 120,500.00 | 117,900.00 | 119,100.00 | 116,225.17 | 49,018 |
| 2023-12-06 | 122,200.00 | 122,200.00 | 119,500.00 | 119,800.00 | 116,908.28 | 54,003 |
| 2023-12-05 | 122,100.00 | 124,500.00 | 120,900.00 | 122,300.00 | 119,347.93 | 70,070 |
| 2023-12-04 | 125,800.00 | 125,800.00 | 121,700.00 | 123,100.00 | 120,128.62 | 53,176 |
| 2023-12-01 | 126,700.00 | 131,100.00 | 123,500.00 | 125,500.00 | 122,470.69 | 101,869 |
| 2023-11-30 | 124,900.00 | 130,400.00 | 124,500.00 | 125,700.00 | 122,665.86 | 70,288 |
| 2023-11-29 | 127,900.00 | 129,600.00 | 123,700.00 | 125,200.00 | 122,177.93 | 52,798 |
| 2023-11-28 | 128,800.00 | 130,600.00 | 125,500.00 | 128,000.00 | 124,910.35 | 53,184 |
| 2023-11-27 | 127,500.00 | 133,200.00 | 126,500.00 | 128,100.00 | 125,007.93 | 86,249 |
| 2023-11-24 | 120,900.00 | 128,900.00 | 120,900.00 | 128,000.00 | 124,910.35 | 170,812 |
| 2023-11-23 | 122,600.00 | 122,600.00 | 118,600.00 | 119,800.00 | 116,908.28 | 64,797 |
| 2023-11-22 | 125,000.00 | 125,100.00 | 121,500.00 | 121,900.00 | 118,957.59 | 59,631 |
| 2023-11-21 | 124,000.00 | 126,300.00 | 122,900.00 | 125,100.00 | 122,080.35 | 42,073 |
| 2023-11-20 | 125,500.00 | 125,500.00 | 121,400.00 | 124,000.00 | 121,006.90 | 48,718 |
| 2023-11-17 | 128,000.00 | 128,300.00 | 123,200.00 | 125,500.00 | 122,470.69 | 62,058 |
| 2023-11-16 | 126,700.00 | 129,000.00 | 125,300.00 | 128,700.00 | 125,593.45 | 43,977 |
| 2023-11-15 | 127,300.00 | 129,000.00 | 124,300.00 | 126,700.00 | 123,641.73 | 86,091 |
| 2023-11-14 | 118,900.00 | 128,300.00 | 118,900.00 | 128,000.00 | 124,910.35 | 118,093 |
| 2023-11-13 | 124,400.00 | 125,000.00 | 118,900.00 | 118,900.00 | 116,030.00 | 84,953 |
| 2023-11-10 | 119,800.00 | 124,200.00 | 117,500.00 | 121,900.00 | 118,957.59 | 139,447 |
| 2023-11-09 | 113,800.00 | 121,100.00 | 113,800.00 | 120,700.00 | 117,786.55 | 108,246 |
| 2023-11-08 | 114,000.00 | 117,800.00 | 113,000.00 | 116,200.00 | 113,395.17 | 78,099 |
| 2023-11-07 | 116,600.00 | 117,800.00 | 111,500.00 | 113,400.00 | 110,662.76 | 61,847 |
| 2023-11-06 | 114,500.00 | 117,500.00 | 113,000.00 | 115,700.00 | 112,907.24 | 77,608 |
| 2023-11-03 | 114,600.00 | 116,600.00 | 112,000.00 | 113,500.00 | 110,760.35 | 64,875 |
| 2023-11-02 | 115,900.00 | 117,300.00 | 113,400.00 | 114,600.00 | 111,833.79 | 73,569 |
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.