Dentium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	79,700.00	81,800.00	78,000.00	80,800.00	78,606.54	179,590
2022-11-10	75,800.00	78,700.00	75,000.00	77,800.00	75,687.98	121,722
2022-11-09	78,900.00	79,800.00	75,900.00	77,000.00	74,909.70	163,161
2022-11-08	74,300.00	77,400.00	74,000.00	77,100.00	75,006.99	130,718
2022-11-07	71,000.00	74,200.00	70,200.00	73,300.00	71,310.14	117,178
2022-11-04	71,500.00	71,500.00	68,100.00	70,200.00	68,294.30	182,334
2022-11-03	73,100.00	73,700.00	71,000.00	71,500.00	69,559.01	139,148
2022-11-02	76,800.00	77,500.00	72,400.00	74,900.00	72,866.71	122,083
2022-11-01	76,600.00	76,800.00	75,600.00	76,700.00	74,617.85	38,528
2022-10-31	77,300.00	77,700.00	75,000.00	76,300.00	74,228.70	67,710
2022-10-28	77,500.00	77,500.00	75,100.00	76,500.00	74,423.27	83,002
2022-10-27	78,000.00	78,600.00	75,700.00	77,500.00	75,396.13	104,026
2022-10-26	79,300.00	80,200.00	77,500.00	77,500.00	75,396.13	56,433
2022-10-25	81,200.00	81,900.00	78,700.00	78,800.00	76,660.84	58,752
2022-10-24	81,500.00	82,000.00	79,800.00	81,200.00	78,995.68	54,369
2022-10-21	84,200.00	84,200.00	79,400.00	79,700.00	77,536.40	81,551
2022-10-20	84,000.00	85,100.00	83,100.00	84,400.00	82,108.82	21,871
2022-10-19	86,800.00	87,000.00	83,700.00	83,900.00	81,622.39	56,148
2022-10-18	86,300.00	87,800.00	85,600.00	86,400.00	84,054.52	37,595
2022-10-17	82,500.00	86,500.00	81,700.00	85,500.00	83,178.95	55,969
2022-10-14	84,200.00	85,300.00	82,700.00	83,400.00	81,135.96	53,439
2022-10-13	82,000.00	83,100.00	81,200.00	82,200.00	79,968.54	48,724
2022-10-12	80,900.00	82,600.00	80,700.00	81,800.00	79,579.40	60,788
2022-10-11	82,900.00	83,100.00	80,900.00	81,500.00	79,287.54	64,793
2022-10-07	87,100.00	89,600.00	84,000.00	84,800.00	82,497.96	74,560
2022-10-06	87,200.00	88,500.00	86,000.00	88,100.00	85,708.37	36,904
2022-10-05	90,000.00	90,900.00	85,400.00	87,200.00	84,832.80	72,172
2022-10-04	84,300.00	89,800.00	83,100.00	89,800.00	87,362.22	65,633
2022-09-30	82,800.00	83,800.00	81,300.00	83,500.00	81,233.25	58,891
2022-09-29	85,100.00	87,500.00	83,100.00	83,300.00	81,038.68	88,007
2022-09-28	88,000.00	89,300.00	82,000.00	83,300.00	81,038.68	86,730
2022-09-27	85,600.00	88,300.00	85,600.00	87,500.00	85,124.66	49,984
2022-09-26	89,400.00	90,400.00	85,500.00	87,200.00	84,832.80	92,955
2022-09-23	93,000.00	93,300.00	90,400.00	91,400.00	88,918.79	72,736
2022-09-22	93,000.00	95,700.00	92,000.00	94,000.00	91,448.21	65,705
2022-09-21	95,500.00	96,400.00	93,700.00	93,800.00	91,253.64	56,887
2022-09-20	94,600.00	96,300.00	93,000.00	95,800.00	93,199.34	85,312
2022-09-19	96,500.00	98,400.00	93,900.00	95,000.00	92,421.06	101,182
2022-09-16	97,100.00	98,700.00	93,500.00	96,800.00	94,172.20	123,100
2022-09-15	91,500.00	98,200.00	90,500.00	97,900.00	95,242.33	270,032
2022-09-14	90,900.00	92,000.00	89,900.00	90,900.00	88,432.36	104,752
2022-09-13	91,600.00	97,000.00	91,000.00	93,400.00	90,864.49	335,156
2022-09-08	90,100.00	91,000.00	87,600.00	89,200.00	86,778.51	94,466
2022-09-07	89,100.00	91,100.00	88,100.00	90,100.00	87,654.08	163,216
2022-09-06	85,300.00	88,900.00	85,200.00	88,600.00	86,194.80	108,682
2022-09-05	88,800.00	89,800.00	84,900.00	84,900.00	82,595.24	148,174
2022-09-02	88,600.00	89,200.00	85,200.00	88,700.00	86,292.08	202,988
2022-09-01	86,700.00	89,500.00	86,200.00	87,200.00	84,832.80	194,245
2022-08-31	83,300.00	89,900.00	83,300.00	87,600.00	85,221.95	375,681
2022-08-30	79,100.00	84,900.00	79,100.00	83,300.00	81,038.68	278,694
2022-08-29	79,000.00	79,700.00	77,400.00	78,900.00	76,758.12	176,455
2022-08-26	81,900.00	83,200.00	80,700.00	82,500.00	80,260.39	209,937
2022-08-25	81,900.00	82,300.00	80,400.00	81,500.00	79,287.54	161,368
2022-08-24	87,700.00	88,000.00	80,100.00	81,500.00	79,287.54	407,791
2022-08-23	88,200.00	88,800.00	86,400.00	87,600.00	85,221.95	103,664
2022-08-22	87,900.00	89,300.00	87,700.00	88,900.00	86,486.65	166,415
2022-08-19	96,400.00	96,400.00	88,400.00	88,600.00	86,194.80	342,122
2022-08-18	98,600.00	98,600.00	95,500.00	96,500.00	93,880.34	76,939
2022-08-17	100,000.00	100,500.00	98,400.00	98,600.00	95,923.33	67,035
2022-08-16	99,100.00	100,500.00	98,100.00	100,000.00	97,285.33	113,368

← NewerPage 17 of 21 · 1,223 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.