Dentium historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	144,000.00	149,900.00	142,200.00	148,200.00	144,622.76	103,069
2023-07-31	147,000.00	148,500.00	141,500.00	143,700.00	140,231.38	62,228
2023-07-28	141,500.00	146,800.00	141,400.00	145,000.00	141,500.00	60,771
2023-07-27	140,000.00	147,300.00	139,600.00	141,400.00	137,986.90	98,493
2023-07-26	145,800.00	145,800.00	137,000.00	138,300.00	134,961.73	149,131
2023-07-25	140,000.00	149,000.00	136,700.00	148,900.00	145,305.86	105,879
2023-07-24	146,800.00	146,800.00	139,500.00	140,000.00	136,620.69	79,717
2023-07-21	142,500.00	148,100.00	142,000.00	145,000.00	141,500.00	125,134
2023-07-20	137,000.00	143,000.00	136,200.00	141,800.00	138,377.24	149,498
2023-07-19	138,200.00	138,500.00	131,700.00	136,200.00	132,912.42	131,869
2023-07-18	140,200.00	141,500.00	136,000.00	138,000.00	134,668.97	143,728
2023-07-17	144,600.00	145,200.00	140,300.00	141,500.00	138,084.48	101,715
2023-07-14	148,400.00	148,600.00	144,500.00	144,600.00	141,109.66	54,966
2023-07-13	147,300.00	149,900.00	146,100.00	147,500.00	143,939.66	54,504
2023-07-12	145,300.00	148,800.00	142,900.00	147,300.00	143,744.48	66,358
2023-07-11	152,600.00	152,700.00	144,400.00	145,300.00	141,792.76	97,387
2023-07-10	150,900.00	154,000.00	145,500.00	149,700.00	146,086.55	63,043
2023-07-07	153,100.00	153,100.00	150,000.00	151,500.00	147,843.11	44,200
2023-07-06	155,000.00	155,300.00	151,400.00	152,200.00	148,526.21	54,718
2023-07-05	154,200.00	159,400.00	153,700.00	153,800.00	150,087.59	94,873
2023-07-04	148,500.00	155,600.00	147,500.00	153,700.00	149,990.00	110,979
2023-07-03	150,300.00	151,600.00	147,100.00	147,500.00	143,939.66	166,609
2023-06-30	145,000.00	146,300.00	142,900.00	145,000.00	141,500.00	60,867
2023-06-29	147,400.00	148,300.00	142,800.00	144,600.00	141,109.66	154,222
2023-06-28	151,300.00	153,400.00	147,800.00	148,500.00	144,915.52	106,774
2023-06-27	156,500.00	157,000.00	150,200.00	150,400.00	146,769.66	77,093
2023-06-26	154,400.00	156,500.00	150,100.00	156,500.00	152,722.42	58,050
2023-06-23	158,100.00	158,800.00	156,400.00	156,900.00	153,112.76	51,317
2023-06-22	158,600.00	161,200.00	156,500.00	159,100.00	155,259.66	81,107
2023-06-21	167,900.00	167,900.00	159,200.00	159,600.00	155,747.59	130,807
2023-06-20	165,700.00	169,200.00	163,100.00	167,300.00	163,261.73	115,854
2023-06-19	166,400.00	166,700.00	160,300.00	163,600.00	159,651.04	110,510
2023-06-16	171,300.00	171,800.00	161,500.00	166,400.00	162,383.45	150,284
2023-06-15	170,100.00	177,300.00	168,200.00	170,100.00	165,994.14	126,626
2023-06-14	170,100.00	171,500.00	168,200.00	168,900.00	164,823.11	73,068
2023-06-13	170,000.00	171,500.00	167,100.00	169,500.00	165,408.62	81,893
2023-06-12	173,700.00	174,200.00	168,500.00	169,000.00	164,920.69	98,128
2023-06-09	175,300.00	177,500.00	170,800.00	174,200.00	169,995.18	68,260
2023-06-08	169,600.00	178,300.00	169,600.00	176,300.00	172,044.49	102,813
2023-06-07	169,800.00	174,000.00	168,000.00	169,500.00	165,408.62	58,962
2023-06-05	175,600.00	175,900.00	166,400.00	170,100.00	165,994.14	103,548
2023-06-02	173,900.00	185,000.00	173,100.00	175,500.00	171,263.80	182,647
2023-06-01	159,000.00	173,700.00	158,600.00	173,600.00	169,409.66	185,294
2023-05-31	157,600.00	160,100.00	156,700.00	158,600.00	154,771.73	46,960
2023-05-30	161,000.00	163,400.00	156,500.00	158,000.00	154,186.21	57,942
2023-05-26	158,900.00	160,600.00	155,100.00	159,700.00	155,845.17	46,181
2023-05-25	160,500.00	161,800.00	155,900.00	157,700.00	153,893.45	79,666
2023-05-24	165,000.00	165,500.00	160,600.00	161,300.00	157,406.55	55,545
2023-05-23	167,800.00	167,800.00	162,500.00	165,600.00	161,602.76	57,044
2023-05-22	168,300.00	169,900.00	165,100.00	168,300.00	164,237.59	51,953
2023-05-19	169,900.00	170,000.00	165,000.00	168,000.00	163,944.83	70,571
2023-05-18	163,900.00	169,600.00	162,500.00	167,100.00	163,066.55	117,841
2023-05-17	157,200.00	164,600.00	155,500.00	162,800.00	158,870.35	110,572
2023-05-16	150,500.00	160,500.00	149,600.00	155,500.00	151,746.55	169,145
2023-05-15	146,800.00	151,800.00	144,100.00	150,400.00	146,769.66	80,128
2023-05-12	149,500.00	151,700.00	144,000.00	146,800.00	143,256.55	73,027
2023-05-11	155,000.00	156,900.00	148,600.00	149,200.00	145,598.62	87,212
2023-05-10	148,200.00	157,600.00	147,000.00	155,000.00	151,258.62	152,464
2023-05-09	149,500.00	150,200.00	143,300.00	145,800.00	142,280.69	76,565
2023-05-08	160,000.00	160,000.00	148,700.00	149,400.00	145,793.80	95,116

← NewerPage 14 of 21 · 1,227 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.