Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 110,000.00 | 115,700.00 | 109,300.00 | 113,800.00 | 111,053.11 | 93,019 |
| 2023-10-31 | 114,900.00 | 117,500.00 | 108,700.00 | 109,100.00 | 106,466.55 | 97,006 |
| 2023-10-30 | 116,700.00 | 118,100.00 | 111,300.00 | 113,400.00 | 110,662.76 | 92,974 |
| 2023-10-27 | 109,300.00 | 116,500.00 | 109,100.00 | 115,200.00 | 112,419.31 | 186,751 |
| 2023-10-26 | 103,500.00 | 111,900.00 | 101,200.00 | 107,400.00 | 104,807.59 | 148,916 |
| 2023-10-25 | 103,000.00 | 107,100.00 | 102,300.00 | 104,500.00 | 101,977.59 | 71,076 |
| 2023-10-24 | 101,900.00 | 102,000.00 | 99,000.00 | 101,200.00 | 98,757.24 | 36,979 |
| 2023-10-23 | 95,000.00 | 101,500.00 | 95,000.00 | 101,000.00 | 98,562.07 | 49,184 |
| 2023-10-20 | 95,600.00 | 97,900.00 | 93,100.00 | 96,100.00 | 93,780.35 | 63,891 |
| 2023-10-19 | 98,700.00 | 100,200.00 | 97,200.00 | 97,300.00 | 94,951.38 | 45,738 |
| 2023-10-18 | 101,000.00 | 101,000.00 | 99,100.00 | 100,300.00 | 97,878.97 | 41,848 |
| 2023-10-17 | 102,000.00 | 103,000.00 | 99,600.00 | 101,300.00 | 98,854.83 | 38,666 |
| 2023-10-16 | 102,700.00 | 103,800.00 | 100,100.00 | 101,600.00 | 99,147.59 | 34,389 |
| 2023-10-13 | 105,300.00 | 105,300.00 | 103,000.00 | 104,000.00 | 101,489.66 | 38,310 |
| 2023-10-12 | 100,000.00 | 106,800.00 | 100,000.00 | 105,500.00 | 102,953.45 | 71,561 |
| 2023-10-11 | 99,000.00 | 101,800.00 | 98,900.00 | 100,000.00 | 97,586.21 | 39,161 |
| 2023-10-10 | 101,900.00 | 103,000.00 | 97,100.00 | 97,800.00 | 95,439.31 | 74,221 |
| 2023-10-06 | 100,000.00 | 104,400.00 | 100,000.00 | 101,900.00 | 99,440.35 | 26,949 |
| 2023-10-05 | 103,500.00 | 104,700.00 | 100,600.00 | 101,800.00 | 99,342.76 | 69,203 |
| 2023-10-04 | 105,600.00 | 106,900.00 | 101,900.00 | 102,300.00 | 99,830.69 | 55,337 |
| 2023-09-27 | 104,900.00 | 107,200.00 | 104,500.00 | 106,900.00 | 104,319.66 | 51,873 |
| 2023-09-26 | 106,100.00 | 107,500.00 | 105,000.00 | 105,100.00 | 102,563.11 | 49,293 |
| 2023-09-25 | 105,400.00 | 108,100.00 | 105,400.00 | 106,500.00 | 103,929.31 | 45,923 |
| 2023-09-22 | 105,500.00 | 108,800.00 | 105,200.00 | 106,500.00 | 103,929.31 | 47,279 |
| 2023-09-21 | 109,000.00 | 110,800.00 | 107,100.00 | 107,400.00 | 104,807.59 | 45,330 |
| 2023-09-20 | 112,200.00 | 112,800.00 | 110,000.00 | 110,400.00 | 107,735.17 | 38,560 |
| 2023-09-19 | 114,500.00 | 115,500.00 | 111,600.00 | 112,200.00 | 109,491.73 | 33,416 |
| 2023-09-18 | 114,000.00 | 114,900.00 | 110,400.00 | 114,100.00 | 111,345.86 | 56,726 |
| 2023-09-15 | 109,200.00 | 114,000.00 | 107,000.00 | 112,900.00 | 110,174.83 | 91,464 |
| 2023-09-14 | 106,300.00 | 108,900.00 | 105,900.00 | 108,400.00 | 105,783.45 | 73,128 |
| 2023-09-13 | 108,000.00 | 109,500.00 | 104,900.00 | 105,600.00 | 103,051.04 | 124,242 |
| 2023-09-12 | 119,300.00 | 119,900.00 | 108,600.00 | 110,000.00 | 107,344.83 | 182,474 |
| 2023-09-11 | 123,500.00 | 123,500.00 | 118,000.00 | 118,800.00 | 115,932.42 | 50,281 |
| 2023-09-08 | 121,100.00 | 122,300.00 | 120,800.00 | 122,000.00 | 119,055.17 | 25,749 |
| 2023-09-07 | 123,900.00 | 126,300.00 | 121,000.00 | 121,000.00 | 118,079.31 | 64,467 |
| 2023-09-06 | 124,900.00 | 125,000.00 | 122,900.00 | 122,900.00 | 119,933.45 | 41,330 |
| 2023-09-05 | 121,000.00 | 124,900.00 | 119,600.00 | 123,800.00 | 120,811.73 | 69,068 |
| 2023-09-04 | 122,600.00 | 122,900.00 | 119,200.00 | 120,200.00 | 117,298.62 | 72,961 |
| 2023-09-01 | 123,900.00 | 124,500.00 | 121,700.00 | 122,300.00 | 119,347.93 | 45,731 |
| 2023-08-31 | 121,100.00 | 124,100.00 | 121,100.00 | 123,500.00 | 120,518.97 | 59,689 |
| 2023-08-30 | 123,500.00 | 123,700.00 | 120,900.00 | 121,100.00 | 118,176.90 | 44,940 |
| 2023-08-29 | 122,200.00 | 123,500.00 | 120,300.00 | 123,200.00 | 120,226.21 | 39,299 |
| 2023-08-28 | 117,700.00 | 121,200.00 | 116,200.00 | 121,000.00 | 118,079.31 | 63,760 |
| 2023-08-25 | 117,800.00 | 119,700.00 | 117,000.00 | 117,700.00 | 114,858.97 | 59,012 |
| 2023-08-24 | 118,500.00 | 122,200.00 | 118,400.00 | 120,500.00 | 117,591.38 | 63,393 |
| 2023-08-23 | 121,200.00 | 122,000.00 | 118,300.00 | 118,700.00 | 115,834.83 | 46,912 |
| 2023-08-22 | 120,000.00 | 123,900.00 | 119,000.00 | 121,200.00 | 118,274.48 | 64,320 |
| 2023-08-21 | 118,200.00 | 121,600.00 | 118,200.00 | 119,900.00 | 117,005.86 | 48,681 |
| 2023-08-18 | 123,000.00 | 123,000.00 | 118,000.00 | 120,100.00 | 117,201.04 | 121,423 |
| 2023-08-17 | 122,600.00 | 124,800.00 | 120,200.00 | 123,400.00 | 120,421.38 | 179,892 |
| 2023-08-16 | 138,200.00 | 138,200.00 | 123,900.00 | 124,100.00 | 121,104.48 | 235,413 |
| 2023-08-14 | 141,300.00 | 142,300.00 | 138,200.00 | 140,400.00 | 137,011.04 | 41,554 |
| 2023-08-11 | 145,500.00 | 146,200.00 | 141,000.00 | 141,400.00 | 137,986.90 | 62,753 |
| 2023-08-10 | 148,200.00 | 149,600.00 | 141,100.00 | 145,400.00 | 141,890.35 | 104,166 |
| 2023-08-09 | 134,100.00 | 147,300.00 | 133,000.00 | 146,500.00 | 142,963.80 | 186,678 |
| 2023-08-08 | 139,300.00 | 140,200.00 | 137,100.00 | 138,300.00 | 134,961.73 | 39,413 |
| 2023-08-07 | 139,100.00 | 139,800.00 | 136,500.00 | 139,000.00 | 135,644.83 | 72,292 |
| 2023-08-04 | 141,600.00 | 142,700.00 | 138,900.00 | 139,400.00 | 136,035.17 | 43,148 |
| 2023-08-03 | 141,100.00 | 142,500.00 | 138,700.00 | 141,600.00 | 138,182.07 | 45,771 |
| 2023-08-02 | 148,900.00 | 149,000.00 | 141,100.00 | 141,100.00 | 137,694.14 | 86,857 |
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.