Dentium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	57,000.00	57,100.00	55,300.00	55,700.00	55,700.00	31,890
2026-04-17	57,000.00	57,300.00	55,500.00	56,100.00	56,100.00	54,868
2026-04-16	54,300.00	56,900.00	54,000.00	56,600.00	56,600.00	69,270
2026-04-15	53,500.00	53,900.00	53,200.00	53,800.00	53,800.00	34,173
2026-04-14	53,300.00	54,000.00	52,500.00	53,300.00	53,300.00	22,846
2026-04-13	50,700.00	53,400.00	50,300.00	53,100.00	53,100.00	53,968
2026-04-10	51,300.00	52,100.00	51,100.00	51,500.00	51,500.00	26,471
2026-04-09	49,700.00	51,600.00	49,700.00	51,200.00	51,200.00	42,868
2026-04-08	50,300.00	50,500.00	49,750.00	49,850.00	49,850.00	29,601
2026-04-07	50,000.00	50,500.00	48,550.00	48,850.00	48,850.00	28,860
2026-04-06	50,900.00	51,300.00	49,750.00	49,850.00	49,850.00	24,339
2026-04-03	50,700.00	51,800.00	50,300.00	51,000.00	51,000.00	188,561
2026-04-02	52,700.00	53,000.00	49,150.00	49,600.00	49,600.00	57,831
2026-04-01	52,400.00	52,900.00	51,800.00	52,700.00	52,700.00	134,264
2026-03-31	51,000.00	53,300.00	50,500.00	51,200.00	51,200.00	30,181
2026-03-30	51,700.00	52,400.00	50,500.00	51,600.00	51,600.00	26,150
2026-03-27	53,200.00	53,200.00	51,500.00	53,000.00	53,000.00	36,034
2026-03-26	54,000.00	55,600.00	52,700.00	53,800.00	53,800.00	102,103
2026-03-25	50,200.00	51,300.00	49,750.00	51,100.00	51,100.00	22,746
2026-03-24	50,300.00	52,800.00	48,750.00	49,750.00	49,750.00	34,196
2026-03-23	51,500.00	51,700.00	49,000.00	49,300.00	49,300.00	39,076
2026-03-20	52,200.00	52,900.00	51,700.00	52,800.00	52,800.00	16,954
2026-03-19	53,000.00	53,100.00	51,600.00	51,900.00	51,300.00	32,140
2026-03-18	53,500.00	54,400.00	52,700.00	53,400.00	52,782.66	49,237
2026-03-17	53,400.00	53,500.00	51,800.00	53,000.00	52,387.28	32,652
2026-03-16	53,000.00	54,100.00	52,400.00	52,500.00	51,893.06	28,298
2026-03-13	54,300.00	54,400.00	52,500.00	53,000.00	52,387.28	43,635
2026-03-12	54,300.00	55,200.00	53,700.00	54,500.00	53,869.94	36,547
2026-03-11	54,100.00	55,700.00	53,200.00	54,700.00	54,067.63	72,665
2026-03-10	50,500.00	53,700.00	50,200.00	53,200.00	52,584.97	85,629
2026-03-09	48,000.00	49,450.00	47,550.00	49,400.00	48,828.90	35,852
2026-03-06	50,000.00	50,400.00	48,150.00	50,200.00	49,619.65	52,498
2026-03-05	47,750.00	51,800.00	47,650.00	50,400.00	49,817.34	123,099
2026-03-04	47,100.00	47,950.00	43,350.00	44,100.00	43,590.17	92,097
2026-03-03	49,050.00	50,300.00	48,700.00	48,700.00	48,136.99	33,206
2026-02-27	50,400.00	50,800.00	49,750.00	50,500.00	49,916.19	28,545
2026-02-26	51,300.00	51,800.00	50,500.00	50,500.00	49,916.19	34,922
2026-02-25	51,700.00	52,500.00	51,200.00	51,200.00	50,608.09	24,863
2026-02-24	52,000.00	52,000.00	51,100.00	51,700.00	51,102.31	40,293
2026-02-23	51,900.00	53,800.00	51,600.00	52,500.00	51,893.06	76,656
2026-02-20	50,300.00	50,500.00	49,700.00	49,800.00	49,224.28	25,112
2026-02-19	49,700.00	50,800.00	48,950.00	50,500.00	49,916.19	45,763
2026-02-13	49,750.00	49,750.00	48,600.00	49,400.00	48,828.90	61,636
2026-02-12	49,750.00	50,200.00	49,250.00	49,900.00	49,323.12	32,359
2026-02-11	49,800.00	50,300.00	49,500.00	49,750.00	49,174.86	23,963
2026-02-10	49,000.00	50,600.00	48,500.00	49,900.00	49,323.12	40,879
2026-02-09	49,800.00	49,800.00	48,350.00	49,000.00	48,433.53	37,764
2026-02-06	48,100.00	48,600.00	46,450.00	48,100.00	47,543.93	46,433
2026-02-05	48,350.00	49,800.00	46,300.00	48,550.00	47,988.73	66,339
2026-02-04	48,000.00	48,450.00	47,150.00	48,350.00	47,791.04	37,065
2026-02-03	47,800.00	48,650.00	46,850.00	48,200.00	47,642.77	71,415
2026-02-02	48,000.00	48,000.00	45,850.00	46,100.00	45,567.05	43,283
2026-01-30	49,250.00	49,300.00	47,900.00	48,100.00	47,543.93	45,547
2026-01-29	48,750.00	49,150.00	47,700.00	49,150.00	48,581.79	43,834
2026-01-28	49,050.00	49,400.00	48,500.00	48,900.00	48,334.68	37,371
2026-01-27	48,600.00	49,200.00	48,200.00	48,900.00	48,334.68	42,024
2026-01-26	47,550.00	48,700.00	47,350.00	48,700.00	48,136.99	46,674
2026-01-23	47,100.00	48,000.00	46,400.00	47,950.00	47,395.66	39,930
2026-01-22	45,950.00	47,150.00	45,850.00	47,100.00	46,555.49	33,454
2026-01-21	46,700.00	46,700.00	44,600.00	45,900.00	45,369.36	68,628

← NewerPage 3 of 21 · 1,226 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.