Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 74,800.00 | 75,900.00 | 74,000.00 | 74,500.00 | 73,638.73 | 23,852 |
| 2025-04-23 | 75,100.00 | 75,400.00 | 73,900.00 | 74,700.00 | 73,836.42 | 33,712 |
| 2025-04-22 | 75,500.00 | 75,600.00 | 73,800.00 | 74,300.00 | 73,441.04 | 36,554 |
| 2025-04-21 | 75,600.00 | 76,000.00 | 74,300.00 | 75,500.00 | 74,627.17 | 27,622 |
| 2025-04-18 | 76,800.00 | 76,900.00 | 74,900.00 | 75,500.00 | 74,627.17 | 30,492 |
| 2025-04-17 | 72,400.00 | 77,700.00 | 72,400.00 | 77,100.00 | 76,208.67 | 75,962 |
| 2025-04-16 | 74,000.00 | 75,000.00 | 71,600.00 | 72,300.00 | 71,464.16 | 62,064 |
| 2025-04-15 | 73,700.00 | 74,400.00 | 72,700.00 | 73,300.00 | 72,452.60 | 43,612 |
| 2025-04-14 | 73,400.00 | 73,700.00 | 71,700.00 | 73,300.00 | 72,452.60 | 47,017 |
| 2025-04-11 | 69,100.00 | 73,800.00 | 68,500.00 | 73,400.00 | 72,551.45 | 42,356 |
| 2025-04-10 | 71,300.00 | 71,300.00 | 68,400.00 | 70,900.00 | 70,080.35 | 64,757 |
| 2025-04-09 | 69,700.00 | 70,800.00 | 65,400.00 | 66,900.00 | 66,126.59 | 57,388 |
| 2025-04-08 | 72,400.00 | 74,100.00 | 70,900.00 | 71,100.00 | 70,278.03 | 39,418 |
| 2025-04-07 | 74,800.00 | 74,800.00 | 71,300.00 | 71,800.00 | 70,969.94 | 67,623 |
| 2025-04-04 | 73,500.00 | 77,900.00 | 73,500.00 | 76,600.00 | 75,714.45 | 87,023 |
| 2025-04-03 | 75,300.00 | 78,300.00 | 75,200.00 | 76,000.00 | 75,121.39 | 55,809 |
| 2025-04-02 | 79,400.00 | 79,400.00 | 76,700.00 | 77,600.00 | 76,702.89 | 100,611 |
| 2025-04-01 | 75,500.00 | 85,500.00 | 75,500.00 | 79,000.00 | 78,086.71 | 574,602 |
| 2025-03-31 | 74,400.00 | 74,500.00 | 70,900.00 | 71,100.00 | 70,278.03 | 56,432 |
| 2025-03-28 | 73,600.00 | 75,400.00 | 71,600.00 | 74,800.00 | 73,935.26 | 94,780 |
| 2025-03-27 | 69,300.00 | 76,200.00 | 68,600.00 | 72,400.00 | 71,563.01 | 164,717 |
| 2025-03-26 | 69,000.00 | 70,400.00 | 68,400.00 | 69,300.00 | 68,498.84 | 58,645 |
| 2025-03-25 | 64,900.00 | 68,700.00 | 64,800.00 | 67,600.00 | 66,818.50 | 82,944 |
| 2025-03-24 | 61,000.00 | 65,700.00 | 61,000.00 | 64,800.00 | 64,050.87 | 60,719 |
| 2025-03-21 | 60,800.00 | 61,900.00 | 60,700.00 | 61,100.00 | 60,393.64 | 15,976 |
| 2025-03-20 | 62,100.00 | 62,500.00 | 61,300.00 | 61,600.00 | 60,887.86 | 12,318 |
| 2025-03-19 | 62,500.00 | 63,000.00 | 62,000.00 | 62,100.00 | 61,382.08 | 10,634 |
| 2025-03-18 | 63,000.00 | 63,400.00 | 61,400.00 | 62,100.00 | 61,382.08 | 27,194 |
| 2025-03-17 | 62,400.00 | 63,700.00 | 61,800.00 | 63,700.00 | 62,963.58 | 16,387 |
| 2025-03-14 | 60,900.00 | 62,300.00 | 60,900.00 | 62,100.00 | 61,382.08 | 15,210 |
| 2025-03-13 | 61,300.00 | 61,900.00 | 60,600.00 | 60,900.00 | 60,195.95 | 25,352 |
| 2025-03-12 | 60,400.00 | 61,700.00 | 60,400.00 | 61,400.00 | 60,690.17 | 19,614 |
| 2025-03-11 | 60,800.00 | 61,600.00 | 60,200.00 | 60,700.00 | 59,998.27 | 46,031 |
| 2025-03-10 | 62,100.00 | 62,700.00 | 61,700.00 | 62,300.00 | 61,579.77 | 23,458 |
| 2025-03-07 | 65,300.00 | 65,300.00 | 62,500.00 | 62,700.00 | 61,975.14 | 39,222 |
| 2025-03-06 | 65,500.00 | 66,700.00 | 65,000.00 | 65,500.00 | 64,742.77 | 27,267 |
| 2025-03-05 | 62,500.00 | 65,900.00 | 62,500.00 | 65,500.00 | 64,742.77 | 45,928 |
| 2025-03-04 | 66,200.00 | 66,200.00 | 61,000.00 | 62,500.00 | 61,777.46 | 87,730 |
| 2025-02-28 | 68,500.00 | 68,700.00 | 67,100.00 | 67,200.00 | 66,423.12 | 42,089 |
| 2025-02-27 | 70,600.00 | 70,700.00 | 67,600.00 | 69,500.00 | 68,696.53 | 67,017 |
| 2025-02-26 | 70,300.00 | 71,400.00 | 70,200.00 | 70,700.00 | 69,882.66 | 29,520 |
| 2025-02-25 | 71,200.00 | 71,600.00 | 70,500.00 | 70,600.00 | 69,783.82 | 26,943 |
| 2025-02-24 | 71,500.00 | 72,100.00 | 70,100.00 | 72,000.00 | 71,167.63 | 25,444 |
| 2025-02-21 | 70,700.00 | 72,500.00 | 70,700.00 | 71,500.00 | 70,673.41 | 32,233 |
| 2025-02-20 | 74,100.00 | 74,600.00 | 70,500.00 | 70,600.00 | 69,783.82 | 93,318 |
| 2025-02-19 | 74,800.00 | 75,700.00 | 74,100.00 | 74,400.00 | 73,539.88 | 39,323 |
| 2025-02-18 | 74,700.00 | 75,600.00 | 73,600.00 | 74,900.00 | 74,034.10 | 47,490 |
| 2025-02-17 | 73,400.00 | 75,400.00 | 73,100.00 | 75,000.00 | 74,132.95 | 56,325 |
| 2025-02-14 | 72,200.00 | 73,500.00 | 71,500.00 | 72,900.00 | 72,057.23 | 46,631 |
| 2025-02-13 | 71,600.00 | 73,000.00 | 71,600.00 | 72,200.00 | 71,365.32 | 36,351 |
| 2025-02-12 | 71,400.00 | 72,300.00 | 70,700.00 | 71,800.00 | 70,969.94 | 30,385 |
| 2025-02-11 | 71,100.00 | 72,600.00 | 70,800.00 | 71,200.00 | 70,376.88 | 48,093 |
| 2025-02-10 | 71,300.00 | 72,700.00 | 70,400.00 | 71,100.00 | 70,278.03 | 52,813 |
| 2025-02-07 | 70,400.00 | 72,600.00 | 70,400.00 | 71,100.00 | 70,278.03 | 60,982 |
| 2025-02-06 | 69,400.00 | 71,800.00 | 68,900.00 | 70,800.00 | 69,981.50 | 56,026 |
| 2025-02-05 | 69,800.00 | 70,800.00 | 68,600.00 | 69,100.00 | 68,301.16 | 47,289 |
| 2025-02-04 | 69,500.00 | 73,000.00 | 69,200.00 | 69,700.00 | 68,894.22 | 86,929 |
| 2025-02-03 | 68,700.00 | 69,600.00 | 67,400.00 | 68,800.00 | 68,004.62 | 43,186 |
| 2025-01-31 | 70,100.00 | 71,200.00 | 69,300.00 | 69,600.00 | 68,795.38 | 59,963 |
| 2025-01-24 | 65,300.00 | 69,900.00 | 64,800.00 | 69,500.00 | 68,696.53 | 83,594 |
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.