Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 67,300.00 | 67,300.00 | 65,100.00 | 65,100.00 | 64,347.40 | 31,841 |
| 2025-01-22 | 66,600.00 | 67,200.00 | 65,700.00 | 66,600.00 | 65,830.06 | 25,932 |
| 2025-01-21 | 67,200.00 | 68,400.00 | 66,200.00 | 66,500.00 | 65,731.21 | 29,005 |
| 2025-01-20 | 67,300.00 | 67,700.00 | 66,500.00 | 67,200.00 | 66,423.12 | 24,419 |
| 2025-01-17 | 66,000.00 | 68,000.00 | 66,000.00 | 67,200.00 | 66,423.12 | 33,376 |
| 2025-01-16 | 66,600.00 | 67,200.00 | 65,500.00 | 66,300.00 | 65,533.53 | 29,160 |
| 2025-01-15 | 66,000.00 | 66,400.00 | 65,000.00 | 65,600.00 | 64,841.62 | 34,316 |
| 2025-01-14 | 67,100.00 | 67,600.00 | 64,500.00 | 65,900.00 | 65,138.15 | 55,453 |
| 2025-01-13 | 68,100.00 | 68,600.00 | 66,600.00 | 67,100.00 | 66,324.28 | 37,087 |
| 2025-01-10 | 67,400.00 | 69,100.00 | 67,400.00 | 68,200.00 | 67,411.56 | 31,894 |
| 2025-01-09 | 69,000.00 | 69,900.00 | 67,800.00 | 67,800.00 | 67,016.19 | 45,170 |
| 2025-01-08 | 67,500.00 | 70,000.00 | 67,500.00 | 69,000.00 | 68,202.31 | 55,077 |
| 2025-01-07 | 67,000.00 | 70,700.00 | 67,000.00 | 68,000.00 | 67,213.87 | 120,560 |
| 2025-01-06 | 67,900.00 | 68,600.00 | 66,600.00 | 67,000.00 | 66,225.43 | 55,021 |
| 2025-01-03 | 65,800.00 | 68,300.00 | 65,400.00 | 68,000.00 | 67,213.87 | 70,430 |
| 2025-01-02 | 62,300.00 | 67,000.00 | 62,300.00 | 66,400.00 | 65,632.37 | 93,933 |
| 2024-12-30 | 60,300.00 | 62,900.00 | 59,900.00 | 62,200.00 | 61,480.92 | 62,292 |
| 2024-12-27 | 61,800.00 | 62,900.00 | 60,000.00 | 60,300.00 | 59,602.89 | 37,913 |
| 2024-12-26 | 62,800.00 | 63,200.00 | 61,500.00 | 62,200.00 | 60,887.86 | 27,609 |
| 2024-12-24 | 62,300.00 | 62,800.00 | 61,900.00 | 62,300.00 | 60,985.75 | 17,161 |
| 2024-12-23 | 61,000.00 | 62,500.00 | 61,000.00 | 61,700.00 | 60,398.41 | 26,064 |
| 2024-12-20 | 61,500.00 | 61,800.00 | 60,200.00 | 60,900.00 | 59,615.29 | 37,985 |
| 2024-12-19 | 62,000.00 | 62,600.00 | 61,500.00 | 62,000.00 | 60,692.08 | 29,720 |
| 2024-12-18 | 63,300.00 | 63,400.00 | 62,100.00 | 63,000.00 | 61,670.98 | 28,793 |
| 2024-12-17 | 62,600.00 | 63,700.00 | 62,200.00 | 63,000.00 | 61,670.98 | 32,766 |
| 2024-12-16 | 63,300.00 | 63,500.00 | 62,500.00 | 62,800.00 | 61,475.20 | 32,227 |
| 2024-12-13 | 61,700.00 | 63,000.00 | 61,700.00 | 62,600.00 | 61,279.42 | 44,433 |
| 2024-12-12 | 62,500.00 | 62,800.00 | 60,600.00 | 61,700.00 | 60,398.41 | 71,408 |
| 2024-12-11 | 60,800.00 | 62,400.00 | 59,800.00 | 62,200.00 | 60,887.86 | 73,914 |
| 2024-12-10 | 55,900.00 | 60,500.00 | 55,900.00 | 60,200.00 | 58,930.05 | 64,867 |
| 2024-12-09 | 56,200.00 | 57,300.00 | 55,000.00 | 55,400.00 | 54,231.31 | 52,183 |
| 2024-12-06 | 58,900.00 | 60,700.00 | 57,200.00 | 57,900.00 | 56,678.57 | 72,591 |
| 2024-12-05 | 59,300.00 | 60,300.00 | 58,900.00 | 58,900.00 | 57,657.48 | 34,690 |
| 2024-12-04 | 59,100.00 | 60,100.00 | 58,400.00 | 59,000.00 | 57,755.37 | 51,015 |
| 2024-12-03 | 60,000.00 | 61,400.00 | 59,900.00 | 60,700.00 | 59,419.50 | 41,563 |
| 2024-12-02 | 59,300.00 | 60,300.00 | 58,200.00 | 59,500.00 | 58,244.82 | 60,780 |
| 2024-11-29 | 60,300.00 | 60,400.00 | 59,000.00 | 59,300.00 | 58,049.04 | 39,888 |
| 2024-11-28 | 58,000.00 | 60,500.00 | 58,000.00 | 60,300.00 | 59,027.94 | 53,569 |
| 2024-11-27 | 58,900.00 | 59,400.00 | 57,600.00 | 58,200.00 | 56,972.24 | 45,450 |
| 2024-11-26 | 58,100.00 | 59,100.00 | 57,600.00 | 59,100.00 | 57,853.26 | 52,394 |
| 2024-11-25 | 56,900.00 | 58,300.00 | 56,500.00 | 58,300.00 | 57,070.13 | 64,908 |
| 2024-11-22 | 56,400.00 | 57,800.00 | 55,900.00 | 56,000.00 | 54,818.65 | 88,189 |
| 2024-11-21 | 57,700.00 | 58,000.00 | 56,000.00 | 56,000.00 | 54,818.65 | 88,270 |
| 2024-11-20 | 58,300.00 | 59,100.00 | 57,700.00 | 58,400.00 | 57,168.02 | 45,894 |
| 2024-11-19 | 57,400.00 | 58,900.00 | 57,400.00 | 58,800.00 | 57,559.59 | 47,465 |
| 2024-11-18 | 55,300.00 | 58,600.00 | 54,800.00 | 58,100.00 | 56,874.35 | 48,038 |
| 2024-11-15 | 56,300.00 | 56,400.00 | 54,000.00 | 55,700.00 | 54,524.98 | 70,239 |
| 2024-11-14 | 57,000.00 | 58,500.00 | 56,000.00 | 56,300.00 | 55,112.32 | 59,823 |
| 2024-11-13 | 57,700.00 | 58,200.00 | 56,400.00 | 57,000.00 | 55,797.56 | 62,212 |
| 2024-11-12 | 59,900.00 | 60,300.00 | 57,500.00 | 58,100.00 | 56,874.35 | 141,495 |
| 2024-11-11 | 62,700.00 | 63,000.00 | 60,000.00 | 60,500.00 | 59,223.72 | 104,901 |
| 2024-11-08 | 67,200.00 | 68,500.00 | 62,200.00 | 62,800.00 | 61,475.20 | 217,280 |
| 2024-11-07 | 70,000.00 | 70,700.00 | 68,500.00 | 69,200.00 | 67,740.19 | 32,249 |
| 2024-11-06 | 71,300.00 | 72,900.00 | 69,700.00 | 70,500.00 | 69,012.77 | 34,790 |
| 2024-11-05 | 67,800.00 | 72,500.00 | 67,800.00 | 71,600.00 | 70,089.56 | 92,407 |
| 2024-11-04 | 69,000.00 | 69,700.00 | 68,000.00 | 68,400.00 | 66,957.07 | 96,290 |
| 2024-11-01 | 77,000.00 | 77,800.00 | 68,200.00 | 69,000.00 | 67,544.41 | 224,120 |
| 2024-10-31 | 78,400.00 | 79,400.00 | 77,000.00 | 78,700.00 | 77,039.79 | 29,230 |
| 2024-10-30 | 76,300.00 | 79,400.00 | 76,100.00 | 78,500.00 | 76,844.01 | 39,470 |
| 2024-10-29 | 75,800.00 | 76,900.00 | 75,000.00 | 76,500.00 | 74,886.20 | 33,103 |
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.