Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 70,500.00 | 71,200.00 | 69,400.00 | 70,900.00 | 68,975.30 | 87,231 |
| 2022-05-17 | 69,800.00 | 71,300.00 | 69,700.00 | 70,100.00 | 68,197.01 | 28,940 |
| 2022-05-16 | 71,900.00 | 72,200.00 | 69,400.00 | 70,300.00 | 68,391.58 | 86,430 |
| 2022-05-13 | 68,900.00 | 71,200.00 | 68,700.00 | 70,200.00 | 68,294.30 | 71,616 |
| 2022-05-12 | 68,000.00 | 71,600.00 | 66,900.00 | 68,300.00 | 66,445.88 | 128,897 |
| 2022-05-11 | 67,000.00 | 69,700.00 | 67,000.00 | 68,900.00 | 67,029.59 | 104,094 |
| 2022-05-10 | 66,100.00 | 68,500.00 | 64,600.00 | 67,000.00 | 65,181.17 | 187,217 |
| 2022-05-09 | 68,500.00 | 68,600.00 | 63,300.00 | 65,200.00 | 63,430.03 | 172,159 |
| 2022-05-06 | 70,200.00 | 70,400.00 | 68,100.00 | 68,800.00 | 66,932.30 | 79,298 |
| 2022-05-04 | 71,500.00 | 72,000.00 | 70,600.00 | 71,100.00 | 69,169.87 | 36,032 |
| 2022-05-03 | 71,700.00 | 73,100.00 | 71,100.00 | 71,200.00 | 69,267.15 | 72,589 |
| 2022-05-02 | 67,500.00 | 72,200.00 | 67,500.00 | 71,500.00 | 69,559.01 | 162,764 |
| 2022-04-29 | 67,100.00 | 68,600.00 | 66,900.00 | 68,300.00 | 66,445.88 | 62,680 |
| 2022-04-28 | 67,900.00 | 69,200.00 | 65,600.00 | 66,700.00 | 64,889.31 | 106,929 |
| 2022-04-27 | 65,200.00 | 68,400.00 | 65,100.00 | 67,900.00 | 66,056.74 | 100,105 |
| 2022-04-26 | 70,900.00 | 71,500.00 | 66,500.00 | 67,300.00 | 65,473.02 | 265,051 |
| 2022-04-25 | 74,200.00 | 74,900.00 | 69,900.00 | 70,100.00 | 68,197.01 | 179,210 |
| 2022-04-22 | 74,600.00 | 76,000.00 | 72,700.00 | 75,300.00 | 73,255.85 | 100,294 |
| 2022-04-21 | 77,500.00 | 78,100.00 | 75,100.00 | 75,300.00 | 73,255.85 | 82,517 |
| 2022-04-20 | 76,500.00 | 77,100.00 | 75,500.00 | 76,800.00 | 74,715.13 | 64,986 |
| 2022-04-19 | 74,500.00 | 76,300.00 | 74,500.00 | 75,800.00 | 73,742.28 | 36,331 |
| 2022-04-18 | 75,500.00 | 76,400.00 | 72,900.00 | 75,300.00 | 73,255.85 | 78,427 |
| 2022-04-15 | 76,800.00 | 77,300.00 | 75,100.00 | 75,400.00 | 73,353.14 | 82,320 |
| 2022-04-14 | 76,800.00 | 78,500.00 | 75,500.00 | 77,400.00 | 75,298.84 | 66,142 |
| 2022-04-13 | 76,300.00 | 77,900.00 | 75,000.00 | 76,500.00 | 74,423.27 | 88,734 |
| 2022-04-12 | 77,800.00 | 79,100.00 | 74,800.00 | 75,800.00 | 73,742.28 | 122,051 |
| 2022-04-11 | 77,000.00 | 79,900.00 | 76,200.00 | 78,300.00 | 76,174.41 | 225,544 |
| 2022-04-08 | 71,600.00 | 77,200.00 | 71,200.00 | 77,200.00 | 75,104.27 | 310,311 |
| 2022-04-07 | 71,000.00 | 72,800.00 | 70,500.00 | 72,100.00 | 70,142.72 | 47,234 |
| 2022-04-06 | 71,900.00 | 72,800.00 | 71,300.00 | 72,000.00 | 70,045.43 | 60,748 |
| 2022-04-05 | 73,400.00 | 74,000.00 | 71,500.00 | 72,000.00 | 70,045.43 | 83,290 |
| 2022-04-04 | 74,200.00 | 74,900.00 | 72,600.00 | 73,200.00 | 71,212.86 | 72,832 |
| 2022-04-01 | 71,400.00 | 74,800.00 | 69,600.00 | 74,400.00 | 72,380.28 | 131,346 |
| 2022-03-31 | 71,600.00 | 73,300.00 | 71,100.00 | 72,000.00 | 70,045.43 | 56,688 |
| 2022-03-30 | 73,200.00 | 74,200.00 | 71,800.00 | 71,800.00 | 69,850.86 | 77,488 |
| 2022-03-29 | 71,700.00 | 73,400.00 | 70,900.00 | 72,700.00 | 70,726.43 | 103,515 |
| 2022-03-28 | 75,200.00 | 75,300.00 | 70,900.00 | 70,900.00 | 68,975.30 | 188,307 |
| 2022-03-25 | 72,500.00 | 76,400.00 | 72,000.00 | 75,800.00 | 73,742.28 | 230,314 |
| 2022-03-24 | 71,600.00 | 72,500.00 | 70,600.00 | 71,800.00 | 69,850.86 | 47,890 |
| 2022-03-23 | 73,100.00 | 74,100.00 | 71,400.00 | 71,800.00 | 69,850.86 | 67,058 |
| 2022-03-22 | 72,900.00 | 73,000.00 | 70,800.00 | 72,300.00 | 70,337.29 | 68,400 |
| 2022-03-21 | 73,400.00 | 73,600.00 | 71,600.00 | 72,500.00 | 70,531.86 | 94,115 |
| 2022-03-18 | 73,200.00 | 75,300.00 | 72,200.00 | 74,100.00 | 72,088.43 | 153,021 |
| 2022-03-17 | 72,000.00 | 75,600.00 | 71,200.00 | 72,800.00 | 70,823.72 | 272,483 |
| 2022-03-16 | 68,400.00 | 71,400.00 | 67,400.00 | 71,000.00 | 69,072.58 | 197,086 |
| 2022-03-15 | 68,200.00 | 69,200.00 | 66,000.00 | 67,200.00 | 65,375.74 | 171,586 |
| 2022-03-14 | 70,700.00 | 70,800.00 | 67,300.00 | 69,400.00 | 67,516.02 | 195,497 |
| 2022-03-11 | 70,600.00 | 71,900.00 | 70,000.00 | 70,700.00 | 68,780.73 | 98,958 |
| 2022-03-10 | 74,900.00 | 75,000.00 | 70,600.00 | 70,600.00 | 68,683.44 | 181,372 |
| 2022-03-08 | 70,800.00 | 75,200.00 | 70,500.00 | 73,200.00 | 71,212.86 | 271,448 |
| 2022-03-07 | 74,800.00 | 76,700.00 | 71,600.00 | 71,900.00 | 69,948.15 | 292,350 |
| 2022-03-04 | 74,100.00 | 78,000.00 | 73,100.00 | 75,600.00 | 73,547.71 | 620,042 |
| 2022-03-03 | 71,800.00 | 78,600.00 | 69,100.00 | 74,900.00 | 72,866.71 | 1,711,044 |
| 2022-03-02 | 60,600.00 | 63,500.00 | 60,600.00 | 62,200.00 | 60,511.47 | 244,295 |
| 2022-02-28 | 56,700.00 | 61,200.00 | 56,100.00 | 60,400.00 | 58,760.34 | 201,188 |
| 2022-02-25 | 55,900.00 | 57,300.00 | 55,300.00 | 57,100.00 | 55,549.92 | 64,625 |
| 2022-02-24 | 55,600.00 | 57,500.00 | 54,800.00 | 54,800.00 | 53,312.36 | 57,000 |
| 2022-02-23 | 55,600.00 | 57,000.00 | 55,500.00 | 56,500.00 | 54,966.21 | 30,998 |
| 2022-02-22 | 56,000.00 | 56,900.00 | 55,600.00 | 55,600.00 | 54,090.64 | 55,522 |
| 2022-02-21 | 56,600.00 | 57,800.00 | 55,900.00 | 57,800.00 | 56,230.92 | 42,593 |
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.