Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 56,000.00 | 57,100.00 | 55,700.00 | 56,000.00 | 55,352.60 | 19,282 |
| 2025-10-22 | 55,200.00 | 56,700.00 | 54,700.00 | 56,600.00 | 55,945.66 | 25,586 |
| 2025-10-21 | 54,700.00 | 56,100.00 | 54,600.00 | 55,400.00 | 54,759.54 | 43,426 |
| 2025-10-20 | 55,200.00 | 55,200.00 | 54,000.00 | 54,600.00 | 53,968.79 | 26,705 |
| 2025-10-17 | 55,500.00 | 56,300.00 | 54,900.00 | 55,000.00 | 54,364.16 | 25,478 |
| 2025-10-16 | 54,200.00 | 56,000.00 | 54,200.00 | 56,000.00 | 55,352.60 | 51,077 |
| 2025-10-15 | 54,500.00 | 54,800.00 | 54,200.00 | 54,800.00 | 54,166.47 | 21,522 |
| 2025-10-14 | 54,000.00 | 54,500.00 | 53,900.00 | 54,500.00 | 53,869.94 | 39,511 |
| 2025-10-13 | 55,500.00 | 55,500.00 | 53,900.00 | 54,100.00 | 53,474.57 | 48,417 |
| 2025-10-10 | 55,900.00 | 56,100.00 | 55,000.00 | 55,700.00 | 55,056.07 | 44,531 |
| 2025-10-02 | 55,500.00 | 56,400.00 | 55,200.00 | 56,400.00 | 55,747.98 | 43,062 |
| 2025-10-01 | 56,500.00 | 56,500.00 | 55,100.00 | 55,500.00 | 54,858.38 | 32,177 |
| 2025-09-30 | 55,700.00 | 56,400.00 | 55,000.00 | 56,100.00 | 55,451.45 | 28,858 |
| 2025-09-29 | 56,600.00 | 56,700.00 | 55,450.00 | 56,000.00 | 55,352.60 | 34,044 |
| 2025-09-26 | 57,000.00 | 57,100.00 | 55,200.00 | 56,000.00 | 55,352.60 | 54,166 |
| 2025-09-25 | 57,800.00 | 58,600.00 | 57,400.00 | 57,500.00 | 56,835.26 | 44,348 |
| 2025-09-24 | 59,000.00 | 59,000.00 | 57,700.00 | 57,900.00 | 57,230.64 | 54,517 |
| 2025-09-23 | 58,100.00 | 59,100.00 | 58,000.00 | 58,900.00 | 58,219.08 | 41,164 |
| 2025-09-22 | 58,800.00 | 58,800.00 | 58,300.00 | 58,700.00 | 58,021.39 | 22,952 |
| 2025-09-19 | 58,300.00 | 59,000.00 | 58,000.00 | 58,500.00 | 57,823.70 | 38,375 |
| 2025-09-18 | 58,500.00 | 59,200.00 | 58,300.00 | 58,600.00 | 57,922.54 | 35,934 |
| 2025-09-17 | 57,600.00 | 58,500.00 | 57,400.00 | 58,500.00 | 57,823.70 | 43,041 |
| 2025-09-16 | 57,800.00 | 58,300.00 | 57,500.00 | 58,000.00 | 57,329.48 | 37,758 |
| 2025-09-15 | 58,000.00 | 58,200.00 | 57,300.00 | 58,200.00 | 57,527.17 | 32,998 |
| 2025-09-12 | 57,800.00 | 58,600.00 | 57,300.00 | 58,500.00 | 57,823.70 | 43,068 |
| 2025-09-11 | 58,300.00 | 58,300.00 | 57,100.00 | 57,800.00 | 57,131.79 | 61,490 |
| 2025-09-10 | 57,000.00 | 58,700.00 | 56,700.00 | 58,200.00 | 57,527.17 | 51,220 |
| 2025-09-09 | 56,800.00 | 56,900.00 | 56,000.00 | 56,900.00 | 56,242.20 | 39,579 |
| 2025-09-08 | 55,700.00 | 56,800.00 | 55,700.00 | 56,300.00 | 55,649.13 | 31,197 |
| 2025-09-05 | 56,200.00 | 56,900.00 | 55,500.00 | 55,700.00 | 55,056.07 | 43,916 |
| 2025-09-04 | 55,600.00 | 56,700.00 | 55,600.00 | 56,100.00 | 55,451.45 | 20,947 |
| 2025-09-03 | 55,100.00 | 55,900.00 | 55,100.00 | 55,700.00 | 55,056.07 | 32,274 |
| 2025-09-02 | 55,800.00 | 56,000.00 | 54,800.00 | 55,500.00 | 54,858.38 | 16,294 |
| 2025-09-01 | 57,100.00 | 57,500.00 | 55,300.00 | 55,400.00 | 54,759.54 | 39,161 |
| 2025-08-29 | 58,600.00 | 59,500.00 | 57,400.00 | 57,500.00 | 56,835.26 | 42,045 |
| 2025-08-28 | 58,100.00 | 58,200.00 | 57,400.00 | 57,700.00 | 57,032.95 | 52,492 |
| 2025-08-27 | 58,000.00 | 58,300.00 | 57,400.00 | 58,200.00 | 57,527.17 | 44,897 |
| 2025-08-26 | 57,400.00 | 58,400.00 | 56,600.00 | 57,500.00 | 56,835.26 | 76,508 |
| 2025-08-25 | 58,300.00 | 58,500.00 | 56,900.00 | 57,100.00 | 56,439.88 | 53,642 |
| 2025-08-22 | 59,600.00 | 60,200.00 | 57,600.00 | 57,900.00 | 57,230.64 | 73,738 |
| 2025-08-21 | 60,000.00 | 60,800.00 | 59,900.00 | 60,000.00 | 59,306.36 | 26,044 |
| 2025-08-20 | 60,800.00 | 61,000.00 | 59,300.00 | 60,700.00 | 59,998.27 | 43,102 |
| 2025-08-19 | 63,300.00 | 63,500.00 | 59,900.00 | 61,200.00 | 60,492.49 | 88,341 |
| 2025-08-18 | 64,200.00 | 64,800.00 | 62,100.00 | 63,800.00 | 63,062.43 | 89,164 |
| 2025-08-14 | 62,200.00 | 62,800.00 | 61,400.00 | 61,500.00 | 60,789.02 | 31,676 |
| 2025-08-13 | 61,800.00 | 61,800.00 | 61,000.00 | 61,500.00 | 60,789.02 | 29,749 |
| 2025-08-12 | 62,200.00 | 62,500.00 | 61,200.00 | 61,500.00 | 60,789.02 | 26,793 |
| 2025-08-11 | 63,400.00 | 63,700.00 | 62,000.00 | 62,100.00 | 61,382.08 | 25,520 |
| 2025-08-08 | 63,400.00 | 63,900.00 | 62,600.00 | 63,300.00 | 62,568.21 | 11,456 |
| 2025-08-07 | 64,300.00 | 64,300.00 | 63,000.00 | 63,200.00 | 62,469.36 | 20,586 |
| 2025-08-06 | 62,500.00 | 63,900.00 | 61,900.00 | 63,900.00 | 63,161.27 | 24,459 |
| 2025-08-05 | 62,300.00 | 63,600.00 | 62,300.00 | 63,000.00 | 62,271.68 | 23,818 |
| 2025-08-04 | 62,000.00 | 62,800.00 | 61,400.00 | 62,100.00 | 61,382.08 | 29,433 |
| 2025-08-01 | 63,500.00 | 63,600.00 | 61,600.00 | 62,000.00 | 61,283.24 | 48,811 |
| 2025-07-31 | 64,800.00 | 65,500.00 | 63,400.00 | 64,500.00 | 63,754.34 | 38,919 |
| 2025-07-30 | 64,800.00 | 65,400.00 | 64,300.00 | 65,000.00 | 64,248.55 | 15,400 |
| 2025-07-29 | 65,700.00 | 65,900.00 | 64,500.00 | 65,000.00 | 64,248.55 | 32,232 |
| 2025-07-28 | 68,400.00 | 68,400.00 | 65,600.00 | 65,900.00 | 65,138.15 | 35,076 |
| 2025-07-25 | 65,800.00 | 68,800.00 | 65,800.00 | 67,600.00 | 66,818.50 | 45,514 |
| 2025-07-24 | 67,100.00 | 67,500.00 | 65,700.00 | 66,000.00 | 65,236.99 | 31,898 |
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.