Dentium historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	60,100.00	61,900.00	59,300.00	60,400.00	58,549.58	46,801
2021-11-19	59,500.00	60,600.00	59,500.00	59,500.00	57,677.15	34,491
2021-11-18	60,100.00	61,000.00	59,400.00	59,700.00	57,871.02	50,857
2021-11-17	61,200.00	61,300.00	59,500.00	60,100.00	58,258.77	55,185
2021-11-16	59,700.00	61,900.00	59,400.00	61,200.00	59,325.07	72,458
2021-11-15	60,200.00	60,500.00	58,900.00	59,800.00	57,967.96	73,997
2021-11-12	57,200.00	59,200.00	57,200.00	58,500.00	56,707.78	49,511
2021-11-11	57,700.00	58,600.00	56,900.00	57,100.00	55,350.67	55,724
2021-11-10	59,000.00	59,700.00	57,700.00	58,000.00	56,223.10	68,954
2021-11-09	60,200.00	60,300.00	58,700.00	59,000.00	57,192.47	76,049
2021-11-08	60,500.00	61,800.00	58,400.00	60,200.00	58,355.70	161,472
2021-11-05	66,400.00	66,900.00	60,300.00	61,400.00	59,518.94	226,054
2021-11-04	68,500.00	68,800.00	67,500.00	68,300.00	66,207.55	26,816
2021-11-03	68,700.00	69,300.00	67,600.00	67,800.00	65,722.87	18,525
2021-11-02	67,200.00	68,800.00	67,100.00	68,000.00	65,916.74	23,538
2021-11-01	69,100.00	69,100.00	65,400.00	67,000.00	64,947.38	56,895
2021-10-29	70,900.00	70,900.00	69,100.00	69,100.00	66,983.04	33,625
2021-10-28	70,900.00	71,900.00	69,700.00	69,800.00	67,661.60	55,105
2021-10-27	74,000.00	74,000.00	70,900.00	71,100.00	68,921.77	41,868
2021-10-26	71,300.00	73,800.00	71,300.00	73,700.00	71,442.11	33,629
2021-10-25	72,200.00	72,200.00	70,600.00	71,300.00	69,115.64	23,217
2021-10-22	72,700.00	72,700.00	71,000.00	71,800.00	69,600.32	29,779
2021-10-21	73,000.00	74,900.00	72,500.00	72,500.00	70,278.88	41,128

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.