Dentium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	152,200.00	159,000.00	149,500.00	156,800.00	153,015.17	71,865
2023-05-03	155,900.00	162,600.00	150,900.00	151,700.00	148,038.28	99,679
2023-05-02	147,500.00	159,600.00	147,300.00	155,800.00	152,039.31	170,432
2023-04-28	147,100.00	148,500.00	143,600.00	143,900.00	140,426.55	52,314
2023-04-27	140,400.00	148,800.00	139,500.00	148,700.00	145,110.69	72,846
2023-04-26	142,000.00	144,400.00	139,500.00	141,900.00	138,474.83	43,211
2023-04-25	143,200.00	144,500.00	140,200.00	142,100.00	138,670.00	42,105
2023-04-24	144,300.00	145,800.00	138,400.00	143,300.00	139,841.04	65,731
2023-04-21	151,300.00	153,000.00	142,900.00	144,500.00	141,012.07	264,933
2023-04-20	156,100.00	162,700.00	153,300.00	155,500.00	151,746.55	175,818
2023-04-19	147,500.00	154,800.00	146,100.00	153,000.00	149,306.90	92,887
2023-04-18	145,600.00	149,000.00	144,600.00	147,000.00	143,451.73	67,396
2023-04-17	146,000.00	146,500.00	141,900.00	145,800.00	142,280.69	95,338
2023-04-14	149,500.00	149,500.00	146,200.00	147,000.00	143,451.73	66,919
2023-04-13	152,700.00	153,400.00	146,200.00	148,800.00	145,208.28	99,377
2023-04-12	152,000.00	157,700.00	151,100.00	154,000.00	150,282.76	72,712
2023-04-11	148,400.00	154,300.00	142,200.00	151,800.00	148,135.86	132,531
2023-04-10	142,400.00	150,000.00	142,000.00	148,800.00	145,208.28	111,880
2023-04-07	142,300.00	143,400.00	139,900.00	142,300.00	138,865.17	64,146
2023-04-06	144,300.00	146,200.00	140,300.00	142,000.00	138,572.42	104,500
2023-04-05	137,900.00	148,400.00	137,200.00	146,200.00	142,671.04	130,590
2023-04-04	141,200.00	141,200.00	135,000.00	139,400.00	136,035.17	109,659
2023-04-03	143,800.00	148,400.00	139,800.00	141,300.00	137,889.31	143,496
2023-03-31	130,500.00	144,100.00	130,000.00	139,700.00	136,327.93	282,782
2023-03-30	119,800.00	134,300.00	119,800.00	130,600.00	127,447.59	233,162
2023-03-29	119,000.00	124,300.00	119,000.00	119,700.00	116,810.69	81,327
2023-03-28	115,200.00	120,000.00	113,500.00	119,000.00	116,127.59	64,934
2023-03-27	117,200.00	118,100.00	113,600.00	116,100.00	113,297.59	54,543
2023-03-24	119,200.00	120,400.00	117,200.00	117,500.00	114,663.79	49,502
2023-03-23	121,600.00	121,600.00	117,700.00	118,200.00	115,346.90	78,212
2023-03-22	123,800.00	126,000.00	121,200.00	121,600.00	118,664.83	61,763
2023-03-21	117,000.00	123,900.00	115,600.00	121,900.00	118,957.59	80,593
2023-03-20	120,000.00	120,300.00	113,100.00	116,500.00	113,687.93	87,522
2023-03-17	122,100.00	122,500.00	119,600.00	121,100.00	118,176.90	46,449
2023-03-16	118,600.00	121,900.00	118,200.00	120,400.00	117,493.79	38,025
2023-03-15	114,800.00	121,500.00	113,800.00	120,200.00	117,298.62	81,314
2023-03-14	117,500.00	118,500.00	112,600.00	113,200.00	110,467.59	63,092
2023-03-13	115,300.00	118,600.00	111,100.00	117,500.00	114,663.79	70,729
2023-03-10	121,400.00	121,800.00	117,100.00	117,200.00	114,371.04	71,299
2023-03-09	123,400.00	124,800.00	121,500.00	122,000.00	119,055.17	46,771
2023-03-08	122,700.00	124,600.00	120,100.00	122,700.00	119,738.28	44,040
2023-03-07	124,300.00	127,900.00	123,300.00	123,700.00	120,714.14	85,428
2023-03-06	125,100.00	127,400.00	122,700.00	123,300.00	120,323.79	92,742
2023-03-03	130,200.00	132,800.00	124,600.00	126,500.00	123,446.55	124,802
2023-03-02	123,600.00	132,500.00	122,400.00	129,100.00	125,983.80	209,389
2023-02-28	120,100.00	122,100.00	117,500.00	121,000.00	118,079.31	53,165
2023-02-27	115,600.00	120,900.00	114,900.00	119,900.00	117,005.86	91,064
2023-02-24	119,100.00	119,100.00	115,700.00	117,200.00	114,371.04	49,538
2023-02-23	120,100.00	120,900.00	116,800.00	118,100.00	115,249.31	122,672
2023-02-22	123,800.00	124,900.00	119,900.00	121,000.00	118,079.31	63,888
2023-02-21	129,900.00	129,900.00	122,400.00	123,900.00	120,909.31	129,680
2023-02-20	128,000.00	131,400.00	127,400.00	129,300.00	126,178.97	38,926
2023-02-17	129,700.00	130,000.00	126,100.00	128,000.00	124,910.35	60,862
2023-02-16	129,100.00	131,300.00	128,000.00	130,000.00	126,862.07	50,559
2023-02-15	129,000.00	131,000.00	127,200.00	129,100.00	125,983.80	80,439
2023-02-14	131,000.00	135,000.00	127,400.00	130,500.00	127,350.00	79,169
2023-02-13	123,800.00	130,700.00	123,700.00	129,400.00	126,276.55	92,068
2023-02-10	121,000.00	126,700.00	120,500.00	125,100.00	122,080.35	88,018
2023-02-09	120,700.00	125,700.00	119,400.00	120,500.00	117,591.38	111,662
2023-02-08	119,700.00	122,000.00	119,000.00	119,500.00	116,615.52	51,649

← NewerPage 15 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.