Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 40,100.00 | 40,100.00 | 37,950.00 | 37,950.00 | 37,950.00 | 29,967 |
| 2026-07-16 | 39,850.00 | 40,600.00 | 39,550.00 | 40,250.00 | 40,250.00 | 10,444 |
| 2026-07-15 | 39,950.00 | 40,700.00 | 39,650.00 | 40,400.00 | 40,400.00 | 12,877 |
| 2026-07-14 | 40,000.00 | 40,450.00 | 38,400.00 | 39,550.00 | 39,550.00 | 49,979 |
| 2026-07-13 | 41,550.00 | 41,900.00 | 39,250.00 | 40,950.00 | 40,950.00 | 24,477 |
| 2026-07-10 | 39,100.00 | 42,100.00 | 39,100.00 | 41,650.00 | 41,650.00 | 26,238 |
| 2026-07-09 | 38,800.00 | 40,000.00 | 38,600.00 | 39,000.00 | 39,000.00 | 18,926 |
| 2026-07-08 | 40,500.00 | 40,650.00 | 38,800.00 | 39,350.00 | 39,350.00 | 18,792 |
| 2026-07-07 | 39,900.00 | 41,450.00 | 39,350.00 | 40,300.00 | 40,300.00 | 21,693 |
| 2026-07-06 | 39,550.00 | 40,600.00 | 39,450.00 | 39,900.00 | 39,900.00 | 16,017 |
| 2026-07-03 | 39,200.00 | 39,900.00 | 38,250.00 | 39,600.00 | 39,600.00 | 19,593 |
| 2026-07-02 | 40,250.00 | 40,800.00 | 39,050.00 | 39,300.00 | 39,300.00 | 58,194 |
| 2026-07-01 | 40,350.00 | 40,500.00 | 39,150.00 | 40,250.00 | 40,250.00 | 29,770 |
| 2026-06-30 | 41,200.00 | 41,550.00 | 39,550.00 | 39,700.00 | 39,700.00 | 29,454 |
| 2026-06-29 | 38,300.00 | 41,450.00 | 38,100.00 | 41,400.00 | 41,400.00 | 36,923 |
| 2026-06-26 | 40,450.00 | 40,550.00 | 37,550.00 | 38,300.00 | 38,300.00 | 52,346 |
| 2026-06-25 | 40,800.00 | 41,250.00 | 39,950.00 | 39,950.00 | 39,950.00 | 23,831 |
| 2026-06-24 | 41,750.00 | 41,750.00 | 39,950.00 | 40,200.00 | 40,200.00 | 32,495 |
| 2026-06-23 | 42,800.00 | 43,150.00 | 40,950.00 | 41,050.00 | 41,050.00 | 25,640 |
| 2026-06-22 | 43,950.00 | 44,450.00 | 42,700.00 | 43,000.00 | 43,000.00 | 29,489 |
| 2026-06-19 | 44,750.00 | 44,750.00 | 43,050.00 | 44,350.00 | 44,350.00 | 21,115 |
| 2026-06-18 | 45,900.00 | 46,050.00 | 44,350.00 | 44,550.00 | 44,550.00 | 27,798 |
| 2026-06-17 | 45,600.00 | 46,750.00 | 45,500.00 | 46,050.00 | 46,050.00 | 40,352 |
| 2026-06-16 | 46,000.00 | 46,550.00 | 45,900.00 | 46,000.00 | 46,000.00 | 15,660 |
| 2026-06-15 | 45,650.00 | 46,500.00 | 44,900.00 | 46,500.00 | 46,500.00 | 34,229 |
| 2026-06-12 | 45,450.00 | 46,450.00 | 45,000.00 | 45,650.00 | 45,650.00 | 38,916 |
| 2026-06-11 | 43,400.00 | 45,300.00 | 43,150.00 | 44,650.00 | 44,650.00 | 31,171 |
| 2026-06-10 | 43,850.00 | 45,050.00 | 43,350.00 | 43,950.00 | 43,950.00 | 20,917 |
| 2026-06-09 | 43,850.00 | 45,500.00 | 42,500.00 | 44,500.00 | 44,500.00 | 27,927 |
| 2026-06-08 | 43,650.00 | 44,100.00 | 42,900.00 | 42,900.00 | 42,900.00 | 32,277 |
| 2026-06-05 | 45,500.00 | 46,050.00 | 41,900.00 | 45,100.00 | 45,100.00 | 27,298 |
| 2026-06-04 | 45,200.00 | 46,450.00 | 45,000.00 | 46,050.00 | 46,050.00 | 27,894 |
| 2026-06-02 | 44,800.00 | 45,900.00 | 43,500.00 | 45,900.00 | 45,900.00 | 42,841 |
| 2026-06-01 | 46,700.00 | 46,750.00 | 44,800.00 | 45,450.00 | 45,450.00 | 41,532 |
| 2026-05-29 | 47,450.00 | 47,900.00 | 46,350.00 | 46,700.00 | 46,700.00 | 29,838 |
| 2026-05-28 | 48,400.00 | 48,400.00 | 46,150.00 | 47,400.00 | 47,400.00 | 39,406 |
| 2026-05-27 | 50,000.00 | 50,500.00 | 48,200.00 | 48,200.00 | 48,200.00 | 37,807 |
| 2026-05-26 | 51,500.00 | 51,700.00 | 50,200.00 | 50,500.00 | 50,500.00 | 31,005 |
| 2026-05-22 | 48,650.00 | 51,100.00 | 48,450.00 | 51,100.00 | 51,100.00 | 46,952 |
| 2026-05-21 | 47,150.00 | 48,900.00 | 47,150.00 | 48,250.00 | 48,250.00 | 31,704 |
| 2026-05-20 | 47,500.00 | 47,500.00 | 45,900.00 | 46,400.00 | 46,400.00 | 43,928 |
| 2026-05-19 | 49,400.00 | 49,500.00 | 47,250.00 | 47,550.00 | 47,550.00 | 50,230 |
| 2026-05-18 | 51,200.00 | 51,200.00 | 48,800.00 | 49,500.00 | 49,500.00 | 45,712 |
| 2026-05-15 | 54,300.00 | 54,300.00 | 51,100.00 | 51,700.00 | 51,700.00 | 66,942 |
| 2026-05-14 | 52,900.00 | 54,600.00 | 52,500.00 | 53,900.00 | 53,900.00 | 70,430 |
| 2026-05-13 | 53,500.00 | 53,900.00 | 50,900.00 | 53,200.00 | 53,200.00 | 93,913 |
| 2026-05-12 | 51,400.00 | 51,700.00 | 49,550.00 | 50,500.00 | 50,500.00 | 41,980 |
| 2026-05-11 | 51,500.00 | 52,400.00 | 50,700.00 | 51,500.00 | 51,500.00 | 32,054 |
| 2026-05-08 | 50,800.00 | 51,200.00 | 50,000.00 | 51,100.00 | 51,100.00 | 40,157 |
| 2026-05-07 | 51,500.00 | 51,900.00 | 50,600.00 | 51,100.00 | 51,100.00 | 43,653 |
| 2026-05-06 | 53,000.00 | 53,000.00 | 51,100.00 | 51,300.00 | 51,300.00 | 47,382 |
| 2026-05-04 | 53,400.00 | 53,800.00 | 52,400.00 | 52,800.00 | 52,800.00 | 32,724 |
| 2026-04-30 | 54,600.00 | 54,700.00 | 52,900.00 | 53,300.00 | 53,300.00 | 33,307 |
| 2026-04-29 | 54,600.00 | 54,600.00 | 53,600.00 | 54,100.00 | 54,100.00 | 29,702 |
| 2026-04-28 | 53,400.00 | 54,600.00 | 53,050.00 | 54,500.00 | 54,500.00 | 45,872 |
| 2026-04-27 | 54,000.00 | 54,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | 45,613 |
| 2026-04-24 | 53,000.00 | 54,400.00 | 53,000.00 | 54,000.00 | 54,000.00 | 35,453 |
| 2026-04-23 | 54,000.00 | 54,300.00 | 52,300.00 | 53,000.00 | 53,000.00 | 43,623 |
| 2026-04-22 | 54,000.00 | 54,200.00 | 53,300.00 | 53,500.00 | 53,500.00 | 33,771 |
| 2026-04-21 | 55,900.00 | 56,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | 35,315 |
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.