Dentium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	57,900.00	59,600.00	57,100.00	57,400.00	55,841.78	86,897
2022-02-17	57,200.00	59,200.00	55,200.00	57,600.00	56,036.35	195,854
2022-02-16	54,600.00	56,900.00	54,400.00	56,800.00	55,258.07	71,907
2022-02-15	54,500.00	55,600.00	53,200.00	53,600.00	52,144.93	62,520
2022-02-14	54,200.00	55,300.00	53,600.00	53,900.00	52,436.79	55,604
2022-02-11	56,400.00	57,100.00	55,000.00	56,000.00	54,479.78	43,411
2022-02-10	56,500.00	58,700.00	56,000.00	56,700.00	55,160.78	146,170
2022-02-09	56,400.00	56,400.00	55,800.00	56,000.00	54,479.78	37,449
2022-02-08	56,600.00	56,800.00	55,200.00	55,800.00	54,285.21	72,761
2022-02-07	57,300.00	57,300.00	56,100.00	56,800.00	55,258.07	62,069
2022-02-04	55,800.00	56,800.00	55,700.00	56,700.00	55,160.78	72,556
2022-02-03	57,000.00	57,600.00	56,000.00	56,200.00	54,674.35	95,520
2022-01-28	54,300.00	55,800.00	53,200.00	55,700.00	54,187.93	102,832
2022-01-27	54,300.00	55,000.00	52,700.00	54,200.00	52,728.65	112,937
2022-01-26	56,200.00	57,100.00	55,000.00	55,000.00	53,506.93	67,093
2022-01-25	58,100.00	58,100.00	54,500.00	56,800.00	55,258.07	120,214
2022-01-24	58,300.00	59,200.00	57,500.00	58,000.00	56,425.49	56,535
2022-01-21	61,300.00	62,300.00	58,900.00	59,200.00	57,592.91	123,468
2022-01-20	60,800.00	62,700.00	59,700.00	62,000.00	60,316.90	182,093
2022-01-19	58,000.00	60,600.00	58,000.00	59,700.00	58,079.34	179,331
2022-01-18	58,600.00	60,200.00	57,800.00	58,000.00	56,425.49	90,289
2022-01-17	60,600.00	60,700.00	57,400.00	58,600.00	57,009.20	238,184
2022-01-14	66,200.00	67,000.00	59,800.00	60,600.00	58,954.91	431,239
2022-01-13	71,500.00	71,500.00	65,600.00	67,200.00	65,375.74	256,418
2022-01-12	70,900.00	72,900.00	69,600.00	71,000.00	69,072.58	153,139
2022-01-11	66,900.00	71,400.00	64,700.00	69,400.00	67,516.02	206,919
2022-01-10	69,200.00	69,500.00	66,300.00	66,600.00	64,792.03	147,076
2022-01-07	71,200.00	71,700.00	69,700.00	69,800.00	67,905.16	151,962
2022-01-06	74,200.00	75,300.00	69,200.00	69,200.00	67,321.45	274,408
2022-01-05	78,200.00	81,500.00	72,000.00	73,500.00	71,504.71	580,446
2022-01-04	73,700.00	81,000.00	73,500.00	77,200.00	75,104.27	592,970
2022-01-03	75,300.00	75,400.00	70,400.00	72,000.00	70,045.43	363,695
2021-12-30	69,800.00	70,000.00	68,400.00	69,800.00	67,905.16	35,230
2021-12-29	69,800.00	71,200.00	68,000.00	70,000.00	68,099.73	51,524
2021-12-28	69,700.00	70,000.00	68,100.00	69,700.00	67,564.66	58,963
2021-12-27	66,900.00	70,000.00	66,800.00	69,200.00	67,079.98	86,837
2021-12-24	66,200.00	66,900.00	61,300.00	66,600.00	64,559.63	75,153
2021-12-23	66,100.00	67,300.00	65,200.00	65,900.00	63,881.08	46,488
2021-12-22	67,900.00	67,900.00	66,000.00	66,100.00	64,074.95	39,535
2021-12-21	68,300.00	68,600.00	66,600.00	67,100.00	65,044.31	69,468
2021-12-20	70,100.00	70,200.00	67,000.00	68,300.00	66,207.55	70,673
2021-12-17	69,000.00	70,400.00	68,500.00	70,200.00	68,049.34	82,553
2021-12-16	65,200.00	70,300.00	65,200.00	69,200.00	67,079.98	219,971
2021-12-15	64,000.00	64,900.00	63,200.00	63,500.00	61,554.60	32,988
2021-12-14	67,000.00	67,000.00	62,600.00	63,000.00	61,069.92	61,935
2021-12-13	66,000.00	68,100.00	65,400.00	67,000.00	64,947.38	86,215
2021-12-10	65,200.00	66,600.00	63,900.00	66,500.00	64,462.69	93,698
2021-12-09	64,000.00	66,500.00	63,300.00	65,800.00	63,784.14	78,978
2021-12-08	64,500.00	65,200.00	62,400.00	64,300.00	62,330.09	95,477
2021-12-07	65,000.00	67,500.00	64,000.00	64,500.00	62,523.97	136,043
2021-12-06	63,100.00	66,600.00	62,100.00	64,500.00	62,523.97	148,228
2021-12-03	55,700.00	63,200.00	55,700.00	63,100.00	61,166.86	238,716
2021-12-02	54,800.00	56,900.00	54,500.00	56,000.00	54,284.37	39,540
2021-12-01	53,500.00	56,200.00	52,100.00	55,700.00	53,993.57	53,737
2021-11-30	55,200.00	56,600.00	53,400.00	53,600.00	51,957.90	64,382
2021-11-29	53,900.00	55,600.00	53,000.00	54,400.00	52,733.39	61,572
2021-11-26	59,100.00	59,600.00	55,400.00	56,100.00	54,381.31	91,138
2021-11-25	58,800.00	60,000.00	58,800.00	59,400.00	57,580.21	27,909
2021-11-24	59,400.00	61,200.00	58,500.00	58,800.00	56,998.59	36,219
2021-11-23	60,400.00	60,400.00	58,800.00	59,100.00	57,289.40	33,722

← NewerPage 20 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.