Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 66,900.00 | 67,600.00 | 66,000.00 | 66,800.00 | 66,027.75 | 20,036 |
| 2025-07-22 | 67,300.00 | 67,900.00 | 66,300.00 | 66,900.00 | 66,126.59 | 45,509 |
| 2025-07-21 | 68,700.00 | 68,800.00 | 67,000.00 | 67,300.00 | 66,521.97 | 43,280 |
| 2025-07-18 | 68,000.00 | 68,700.00 | 67,600.00 | 68,700.00 | 67,905.78 | 29,956 |
| 2025-07-17 | 68,200.00 | 68,400.00 | 67,000.00 | 67,900.00 | 67,115.03 | 31,069 |
| 2025-07-16 | 68,900.00 | 69,100.00 | 67,500.00 | 68,000.00 | 67,213.87 | 36,648 |
| 2025-07-15 | 69,800.00 | 70,100.00 | 68,100.00 | 68,900.00 | 68,103.47 | 53,520 |
| 2025-07-14 | 69,700.00 | 71,000.00 | 68,600.00 | 70,500.00 | 69,684.97 | 49,021 |
| 2025-07-11 | 71,400.00 | 71,700.00 | 69,300.00 | 69,700.00 | 68,894.22 | 78,359 |
| 2025-07-10 | 70,300.00 | 73,400.00 | 69,400.00 | 71,900.00 | 71,068.79 | 164,164 |
| 2025-07-09 | 65,300.00 | 71,900.00 | 65,200.00 | 70,700.00 | 69,882.66 | 402,271 |
| 2025-07-08 | 63,100.00 | 63,700.00 | 62,100.00 | 62,600.00 | 61,876.30 | 25,319 |
| 2025-07-07 | 64,400.00 | 64,400.00 | 63,100.00 | 63,200.00 | 62,469.36 | 19,651 |
| 2025-07-04 | 64,700.00 | 64,800.00 | 63,200.00 | 63,900.00 | 63,161.27 | 26,594 |
| 2025-07-03 | 64,100.00 | 65,300.00 | 63,500.00 | 64,500.00 | 63,754.34 | 41,540 |
| 2025-07-02 | 62,700.00 | 64,000.00 | 62,400.00 | 63,800.00 | 63,062.43 | 44,939 |
| 2025-07-01 | 61,900.00 | 63,700.00 | 61,800.00 | 62,600.00 | 61,876.30 | 39,592 |
| 2025-06-30 | 63,800.00 | 64,000.00 | 61,500.00 | 61,700.00 | 60,986.71 | 56,406 |
| 2025-06-27 | 64,200.00 | 64,400.00 | 62,700.00 | 63,000.00 | 62,271.68 | 39,012 |
| 2025-06-26 | 65,000.00 | 65,600.00 | 63,400.00 | 64,200.00 | 63,457.80 | 42,780 |
| 2025-06-25 | 65,200.00 | 67,200.00 | 64,900.00 | 64,900.00 | 64,149.71 | 41,757 |
| 2025-06-24 | 63,400.00 | 65,300.00 | 63,300.00 | 64,800.00 | 64,050.87 | 35,536 |
| 2025-06-23 | 64,400.00 | 64,600.00 | 62,500.00 | 62,500.00 | 61,777.46 | 60,001 |
| 2025-06-20 | 65,000.00 | 65,700.00 | 64,200.00 | 65,000.00 | 64,248.55 | 61,859 |
| 2025-06-19 | 65,600.00 | 65,600.00 | 64,450.00 | 64,900.00 | 64,149.71 | 26,317 |
| 2025-06-18 | 64,600.00 | 65,600.00 | 64,400.00 | 65,400.00 | 64,643.93 | 26,140 |
| 2025-06-17 | 65,700.00 | 66,000.00 | 64,900.00 | 65,300.00 | 64,545.09 | 44,277 |
| 2025-06-16 | 66,000.00 | 66,300.00 | 64,500.00 | 66,000.00 | 65,236.99 | 37,792 |
| 2025-06-13 | 68,900.00 | 68,900.00 | 65,600.00 | 67,000.00 | 66,225.43 | 91,645 |
| 2025-06-12 | 68,800.00 | 69,800.00 | 67,700.00 | 69,300.00 | 68,498.84 | 86,125 |
| 2025-06-11 | 66,700.00 | 68,700.00 | 66,200.00 | 68,300.00 | 67,510.40 | 61,952 |
| 2025-06-10 | 66,500.00 | 67,300.00 | 65,400.00 | 67,100.00 | 66,324.28 | 48,747 |
| 2025-06-09 | 65,700.00 | 66,800.00 | 65,100.00 | 66,600.00 | 65,830.06 | 63,270 |
| 2025-06-05 | 64,100.00 | 65,500.00 | 63,300.00 | 65,200.00 | 64,446.24 | 60,502 |
| 2025-06-04 | 61,800.00 | 63,800.00 | 61,800.00 | 63,400.00 | 62,667.05 | 46,393 |
| 2025-06-02 | 61,800.00 | 61,800.00 | 60,600.00 | 61,200.00 | 60,492.49 | 28,036 |
| 2025-05-30 | 62,000.00 | 62,800.00 | 61,500.00 | 61,800.00 | 61,085.55 | 29,411 |
| 2025-05-29 | 61,800.00 | 62,300.00 | 61,400.00 | 62,000.00 | 61,283.24 | 29,122 |
| 2025-05-28 | 61,300.00 | 61,800.00 | 60,900.00 | 61,200.00 | 60,492.49 | 23,364 |
| 2025-05-27 | 60,800.00 | 61,800.00 | 60,400.00 | 61,200.00 | 60,492.49 | 29,754 |
| 2025-05-26 | 61,100.00 | 61,800.00 | 60,300.00 | 61,300.00 | 60,591.33 | 32,980 |
| 2025-05-23 | 61,600.00 | 62,100.00 | 60,900.00 | 61,000.00 | 60,294.80 | 18,837 |
| 2025-05-22 | 62,200.00 | 62,900.00 | 61,800.00 | 62,000.00 | 61,283.24 | 24,111 |
| 2025-05-21 | 62,500.00 | 63,300.00 | 62,200.00 | 62,500.00 | 61,777.46 | 17,057 |
| 2025-05-20 | 62,400.00 | 63,100.00 | 62,000.00 | 62,600.00 | 61,876.30 | 16,703 |
| 2025-05-19 | 63,400.00 | 63,500.00 | 62,100.00 | 62,400.00 | 61,678.61 | 26,160 |
| 2025-05-16 | 63,500.00 | 63,800.00 | 63,000.00 | 63,400.00 | 62,667.05 | 23,394 |
| 2025-05-15 | 63,900.00 | 64,000.00 | 63,100.00 | 63,600.00 | 62,864.74 | 45,296 |
| 2025-05-14 | 62,500.00 | 64,400.00 | 62,100.00 | 63,700.00 | 62,963.58 | 54,298 |
| 2025-05-13 | 62,100.00 | 62,400.00 | 61,600.00 | 62,400.00 | 61,678.61 | 51,267 |
| 2025-05-12 | 64,700.00 | 64,800.00 | 61,000.00 | 61,600.00 | 60,887.86 | 134,506 |
| 2025-05-09 | 73,300.00 | 73,300.00 | 64,000.00 | 64,800.00 | 64,050.87 | 377,724 |
| 2025-05-08 | 72,600.00 | 77,800.00 | 72,500.00 | 77,100.00 | 76,208.67 | 138,086 |
| 2025-05-07 | 73,200.00 | 73,200.00 | 70,900.00 | 72,100.00 | 71,266.47 | 52,125 |
| 2025-05-02 | 72,500.00 | 73,600.00 | 72,500.00 | 72,500.00 | 71,661.85 | 18,988 |
| 2025-04-30 | 73,800.00 | 75,400.00 | 72,600.00 | 73,000.00 | 72,156.07 | 25,602 |
| 2025-04-29 | 73,300.00 | 75,100.00 | 72,800.00 | 74,600.00 | 73,737.57 | 33,742 |
| 2025-04-28 | 74,600.00 | 76,800.00 | 73,200.00 | 73,300.00 | 72,452.60 | 52,622 |
| 2025-04-25 | 75,000.00 | 76,000.00 | 74,000.00 | 74,000.00 | 73,144.51 | 30,931 |
| 2025-04-24 | 74,800.00 | 75,900.00 | 74,000.00 | 74,500.00 | 73,638.73 | 23,852 |
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.