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 |
| 2021-10-20 | 76,800.00 | 78,300.00 | 73,000.00 | 73,000.00 | 70,763.56 | 69,707 |
| 2021-10-19 | 73,900.00 | 75,800.00 | 72,600.00 | 75,700.00 | 73,380.84 | 51,454 |
| 2021-10-18 | 75,800.00 | 75,800.00 | 73,000.00 | 73,400.00 | 71,151.31 | 90,588 |
| 2021-10-15 | 72,900.00 | 73,300.00 | 71,300.00 | 72,500.00 | 70,278.88 | 53,913 |
| 2021-10-14 | 70,500.00 | 71,500.00 | 70,100.00 | 71,400.00 | 69,212.58 | 32,770 |
← NewerPage 21 of 21 · 1,228 trading days
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.