Dentium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	119,100.00	120,400.00	116,300.00	120,000.00	117,103.45	52,609
2023-02-06	121,200.00	122,300.00	118,300.00	119,900.00	117,005.86	70,364
2023-02-03	114,100.00	123,800.00	113,400.00	122,600.00	119,640.69	198,512
2023-02-02	114,400.00	115,200.00	111,800.00	113,100.00	110,370.00	100,227
2023-02-01	117,800.00	118,500.00	114,400.00	114,500.00	111,736.21	99,043
2023-01-31	112,200.00	117,800.00	112,100.00	117,500.00	114,663.79	103,115
2023-01-30	113,000.00	115,200.00	110,900.00	113,200.00	110,467.59	76,100
2023-01-27	110,000.00	114,300.00	107,200.00	113,700.00	110,955.52	126,783
2023-01-26	115,100.00	119,900.00	106,700.00	109,600.00	106,954.48	220,932
2023-01-25	116,500.00	121,800.00	112,100.00	113,900.00	111,150.69	279,812
2023-01-20	109,000.00	111,500.00	108,000.00	110,500.00	107,832.76	211,052
2023-01-19	100,000.00	110,000.00	100,000.00	108,500.00	105,881.04	313,314
2023-01-18	97,000.00	101,000.00	96,300.00	100,000.00	97,586.21	118,454
2023-01-17	96,300.00	99,500.00	95,900.00	96,700.00	94,365.86	100,700
2023-01-16	94,500.00	97,000.00	94,100.00	97,000.00	94,658.62	51,438
2023-01-13	96,200.00	96,600.00	92,900.00	95,300.00	92,999.66	57,226
2023-01-12	94,500.00	97,900.00	94,000.00	96,100.00	93,780.35	154,383
2023-01-11	88,000.00	93,700.00	87,800.00	92,600.00	90,364.83	173,260
2023-01-10	88,100.00	88,900.00	86,500.00	87,200.00	85,095.17	83,609
2023-01-09	89,000.00	89,100.00	85,000.00	87,900.00	85,778.28	152,764
2023-01-06	89,100.00	94,200.00	83,000.00	87,800.00	85,680.69	290,113
2023-01-05	91,200.00	91,500.00	88,700.00	88,700.00	86,558.97	106,601
2023-01-04	96,000.00	96,500.00	89,300.00	91,200.00	88,998.62	189,433
2023-01-03	97,100.00	98,500.00	94,100.00	97,700.00	95,341.73	95,835
2023-01-02	100,000.00	102,000.00	96,900.00	97,200.00	94,853.79	62,749
2022-12-29	99,700.00	101,500.00	97,600.00	100,000.00	97,586.21	79,352
2022-12-28	96,600.00	101,000.00	96,300.00	99,700.00	97,293.45	162,486
2022-12-27	95,000.00	97,500.00	94,500.00	97,300.00	94,658.62	118,720
2022-12-26	93,100.00	97,200.00	92,700.00	94,500.00	91,934.63	191,592
2022-12-23	90,900.00	93,500.00	90,100.00	92,900.00	90,378.07	137,843
2022-12-22	90,300.00	94,500.00	89,300.00	92,700.00	90,183.50	134,915
2022-12-21	88,500.00	90,200.00	87,600.00	89,200.00	86,778.51	37,571
2022-12-20	90,200.00	91,500.00	87,900.00	87,900.00	85,513.80	44,950
2022-12-19	90,500.00	91,500.00	89,300.00	90,900.00	88,432.36	35,107
2022-12-16	86,300.00	91,200.00	86,100.00	90,900.00	88,432.36	60,964
2022-12-15	87,000.00	90,800.00	86,300.00	88,700.00	86,292.08	43,125
2022-12-14	87,200.00	88,800.00	86,100.00	87,400.00	85,027.37	35,966
2022-12-13	90,000.00	90,000.00	86,600.00	87,100.00	84,735.52	55,691
2022-12-12	90,600.00	92,800.00	89,500.00	90,200.00	87,751.36	46,246
2022-12-09	88,100.00	91,500.00	86,700.00	91,500.00	89,016.07	79,434
2022-12-08	89,200.00	89,900.00	87,100.00	88,100.00	85,708.37	27,088
2022-12-07	84,600.00	89,900.00	84,300.00	89,700.00	87,264.94	76,181
2022-12-06	87,000.00	87,800.00	85,600.00	85,600.00	83,276.24	40,299
2022-12-05	89,600.00	90,100.00	87,400.00	88,000.00	85,611.09	36,729
2022-12-02	88,300.00	91,500.00	88,300.00	88,900.00	86,486.65	64,937
2022-12-01	88,800.00	89,300.00	87,100.00	88,300.00	85,902.94	53,446
2022-11-30	85,500.00	90,000.00	85,400.00	88,100.00	85,708.37	137,279
2022-11-29	80,300.00	86,700.00	80,000.00	85,600.00	83,276.24	88,929
2022-11-28	82,200.00	82,200.00	80,100.00	80,300.00	78,120.12	43,476
2022-11-25	82,900.00	83,800.00	81,200.00	82,000.00	79,773.97	34,273
2022-11-24	80,400.00	83,700.00	79,800.00	82,500.00	80,260.39	65,980
2022-11-23	79,200.00	80,100.00	78,100.00	80,100.00	77,925.55	40,450
2022-11-22	82,300.00	82,300.00	78,500.00	78,600.00	76,466.27	60,908
2022-11-21	84,700.00	84,900.00	81,200.00	82,300.00	80,065.82	73,084
2022-11-18	83,100.00	86,000.00	83,000.00	85,100.00	82,789.81	141,824
2022-11-17	80,300.00	83,200.00	80,100.00	82,400.00	80,163.11	82,146
2022-11-16	79,500.00	82,000.00	79,200.00	80,800.00	78,606.54	87,526
2022-11-15	79,200.00	80,900.00	77,900.00	80,200.00	78,022.83	87,238
2022-11-14	80,600.00	80,600.00	78,500.00	79,200.00	77,049.98	74,459
2022-11-11	79,700.00	81,800.00	78,000.00	80,800.00	78,606.54	179,590

← NewerPage 16 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.