Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 46,150.00 | 47,400.00 | 46,150.00 | 46,750.00 | 46,209.54 | 32,527 |
| 2026-01-19 | 46,300.00 | 47,050.00 | 45,550.00 | 46,650.00 | 46,110.69 | 27,515 |
| 2026-01-16 | 46,500.00 | 47,250.00 | 46,050.00 | 46,200.00 | 45,665.90 | 24,704 |
| 2026-01-15 | 46,850.00 | 46,850.00 | 46,000.00 | 46,800.00 | 46,258.96 | 33,427 |
| 2026-01-14 | 46,800.00 | 47,350.00 | 46,450.00 | 46,900.00 | 46,357.80 | 20,597 |
| 2026-01-13 | 47,300.00 | 47,300.00 | 46,350.00 | 46,800.00 | 46,258.96 | 24,401 |
| 2026-01-12 | 46,000.00 | 47,850.00 | 45,750.00 | 47,300.00 | 46,753.18 | 30,908 |
| 2026-01-09 | 46,400.00 | 46,850.00 | 45,600.00 | 45,850.00 | 45,319.94 | 25,014 |
| 2026-01-08 | 47,200.00 | 47,950.00 | 46,000.00 | 46,500.00 | 45,962.43 | 25,748 |
| 2026-01-07 | 48,000.00 | 48,100.00 | 47,000.00 | 47,700.00 | 47,148.55 | 30,543 |
| 2026-01-06 | 48,600.00 | 48,850.00 | 47,650.00 | 48,150.00 | 47,593.35 | 23,027 |
| 2026-01-05 | 48,300.00 | 48,500.00 | 47,200.00 | 47,950.00 | 47,395.66 | 49,198 |
| 2026-01-02 | 46,300.00 | 49,300.00 | 45,950.00 | 48,000.00 | 47,445.09 | 85,878 |
| 2025-12-30 | 45,100.00 | 47,150.00 | 44,950.00 | 46,200.00 | 45,665.90 | 93,655 |
| 2025-12-29 | 43,700.00 | 44,050.00 | 43,100.00 | 43,950.00 | 43,441.91 | 40,240 |
| 2025-12-26 | 45,200.00 | 45,200.00 | 43,700.00 | 43,700.00 | 43,194.80 | 56,374 |
| 2025-12-24 | 45,700.00 | 45,800.00 | 45,000.00 | 45,100.00 | 44,578.61 | 36,549 |
| 2025-12-23 | 46,550.00 | 46,900.00 | 45,400.00 | 45,500.00 | 44,973.99 | 46,498 |
| 2025-12-22 | 46,150.00 | 46,700.00 | 45,500.00 | 46,550.00 | 46,011.85 | 35,179 |
| 2025-12-19 | 45,450.00 | 46,100.00 | 44,750.00 | 46,100.00 | 45,567.05 | 69,502 |
| 2025-12-18 | 45,750.00 | 45,900.00 | 45,000.00 | 45,100.00 | 44,578.61 | 38,189 |
| 2025-12-17 | 46,700.00 | 47,000.00 | 45,900.00 | 46,200.00 | 45,665.90 | 39,928 |
| 2025-12-16 | 48,550.00 | 48,650.00 | 46,500.00 | 46,550.00 | 46,011.85 | 99,600 |
| 2025-12-15 | 49,150.00 | 49,900.00 | 48,400.00 | 48,500.00 | 47,939.31 | 79,305 |
| 2025-12-12 | 50,100.00 | 51,000.00 | 48,550.00 | 49,150.00 | 48,581.79 | 157,461 |
| 2025-12-11 | 49,600.00 | 50,400.00 | 48,850.00 | 49,750.00 | 49,174.86 | 221,380 |
| 2025-12-10 | 49,950.00 | 49,950.00 | 49,150.00 | 49,150.00 | 48,581.79 | 24,572 |
| 2025-12-09 | 50,400.00 | 50,500.00 | 49,700.00 | 49,850.00 | 49,273.70 | 20,390 |
| 2025-12-08 | 51,100.00 | 51,300.00 | 49,850.00 | 50,200.00 | 49,619.65 | 20,829 |
| 2025-12-05 | 50,800.00 | 51,300.00 | 50,500.00 | 51,000.00 | 50,410.40 | 26,004 |
| 2025-12-04 | 51,000.00 | 51,800.00 | 50,500.00 | 51,300.00 | 50,706.94 | 16,687 |
| 2025-12-03 | 51,700.00 | 52,400.00 | 51,200.00 | 51,800.00 | 51,201.16 | 12,985 |
| 2025-12-02 | 51,400.00 | 52,200.00 | 51,000.00 | 51,700.00 | 51,102.31 | 36,062 |
| 2025-12-01 | 52,400.00 | 52,800.00 | 51,200.00 | 51,200.00 | 50,608.09 | 22,525 |
| 2025-11-28 | 51,200.00 | 52,700.00 | 50,300.00 | 52,200.00 | 51,596.53 | 24,879 |
| 2025-11-27 | 51,000.00 | 51,400.00 | 50,200.00 | 50,600.00 | 50,015.03 | 20,466 |
| 2025-11-26 | 49,200.00 | 50,900.00 | 49,200.00 | 50,800.00 | 50,212.72 | 26,905 |
| 2025-11-25 | 49,050.00 | 51,000.00 | 48,650.00 | 48,750.00 | 48,186.42 | 39,108 |
| 2025-11-24 | 49,250.00 | 50,500.00 | 48,750.00 | 48,750.00 | 48,186.42 | 197,792 |
| 2025-11-21 | 49,900.00 | 50,200.00 | 48,850.00 | 49,150.00 | 48,581.79 | 48,666 |
| 2025-11-20 | 49,800.00 | 50,800.00 | 49,800.00 | 50,300.00 | 49,718.50 | 22,992 |
| 2025-11-19 | 51,400.00 | 51,900.00 | 49,450.00 | 49,700.00 | 49,125.43 | 65,304 |
| 2025-11-18 | 54,300.00 | 54,400.00 | 50,800.00 | 50,800.00 | 50,212.72 | 71,039 |
| 2025-11-17 | 55,300.00 | 55,400.00 | 54,000.00 | 54,000.00 | 53,375.72 | 35,573 |
| 2025-11-14 | 56,800.00 | 57,500.00 | 55,100.00 | 55,100.00 | 54,463.01 | 42,126 |
| 2025-11-13 | 57,000.00 | 57,600.00 | 56,300.00 | 57,300.00 | 56,637.57 | 46,446 |
| 2025-11-12 | 56,300.00 | 57,500.00 | 56,000.00 | 57,500.00 | 56,835.26 | 30,822 |
| 2025-11-11 | 55,900.00 | 57,100.00 | 55,100.00 | 57,100.00 | 56,439.88 | 52,212 |
| 2025-11-10 | 58,300.00 | 58,300.00 | 56,800.00 | 57,900.00 | 57,230.64 | 22,309 |
| 2025-11-07 | 57,200.00 | 58,400.00 | 56,000.00 | 58,300.00 | 57,626.01 | 40,782 |
| 2025-11-06 | 56,300.00 | 57,300.00 | 55,500.00 | 57,200.00 | 56,538.73 | 33,288 |
| 2025-11-05 | 56,700.00 | 56,700.00 | 53,700.00 | 56,000.00 | 55,352.60 | 45,344 |
| 2025-11-04 | 56,900.00 | 57,000.00 | 56,300.00 | 56,500.00 | 55,846.82 | 27,112 |
| 2025-11-03 | 56,800.00 | 57,700.00 | 56,500.00 | 57,500.00 | 56,835.26 | 27,895 |
| 2025-10-31 | 57,200.00 | 57,400.00 | 56,500.00 | 57,000.00 | 56,341.04 | 22,894 |
| 2025-10-30 | 57,900.00 | 59,700.00 | 56,400.00 | 57,000.00 | 56,341.04 | 35,544 |
| 2025-10-29 | 59,000.00 | 60,600.00 | 58,000.00 | 58,400.00 | 57,724.86 | 107,124 |
| 2025-10-28 | 55,600.00 | 56,000.00 | 55,000.00 | 56,000.00 | 55,352.60 | 30,755 |
| 2025-10-27 | 55,300.00 | 56,300.00 | 55,300.00 | 55,600.00 | 54,957.23 | 20,205 |
| 2025-10-24 | 56,800.00 | 56,800.00 | 55,200.00 | 55,700.00 | 55,056.07 | 22,131 |
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.