Dentium historical data

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

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

← NewerPage 5 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.