Dentium historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 75,400.00 | 76,600.00 | 75,100.00 | 76,200.00 | 74,592.52 | 26,399 |
| 2024-10-25 | 76,800.00 | 77,100.00 | 75,000.00 | 75,100.00 | 73,515.73 | 29,631 |
| 2024-10-24 | 75,500.00 | 77,600.00 | 74,500.00 | 77,400.00 | 75,767.21 | 31,494 |
| 2024-10-23 | 76,600.00 | 76,900.00 | 75,100.00 | 76,200.00 | 74,592.52 | 37,674 |
| 2024-10-22 | 78,800.00 | 79,200.00 | 75,300.00 | 76,300.00 | 74,690.42 | 50,535 |
| 2024-10-21 | 77,000.00 | 81,400.00 | 76,600.00 | 79,200.00 | 77,529.24 | 65,058 |
| 2024-10-18 | 77,800.00 | 78,900.00 | 76,300.00 | 77,000.00 | 75,375.65 | 33,258 |
| 2024-10-17 | 76,600.00 | 79,000.00 | 76,600.00 | 78,200.00 | 76,550.33 | 28,640 |
| 2024-10-16 | 79,400.00 | 79,500.00 | 76,800.00 | 77,100.00 | 75,473.54 | 43,534 |
| 2024-10-15 | 81,100.00 | 81,800.00 | 79,400.00 | 79,400.00 | 77,725.02 | 35,592 |
| 2024-10-14 | 78,900.00 | 82,300.00 | 78,900.00 | 81,100.00 | 79,389.16 | 45,974 |
| 2024-10-11 | 83,200.00 | 83,200.00 | 77,700.00 | 78,900.00 | 77,235.57 | 86,699 |
| 2024-10-10 | 80,200.00 | 83,400.00 | 79,200.00 | 82,500.00 | 80,759.62 | 84,793 |
| 2024-10-08 | 79,800.00 | 83,200.00 | 78,900.00 | 80,200.00 | 78,508.14 | 60,521 |
| 2024-10-07 | 80,500.00 | 80,600.00 | 79,000.00 | 79,300.00 | 77,627.13 | 36,871 |
| 2024-10-04 | 80,500.00 | 81,300.00 | 79,300.00 | 80,500.00 | 78,801.81 | 20,433 |
| 2024-10-02 | 80,200.00 | 82,300.00 | 79,600.00 | 79,800.00 | 78,116.58 | 43,565 |
| 2024-09-30 | 85,200.00 | 85,200.00 | 81,000.00 | 81,600.00 | 79,878.61 | 59,413 |
| 2024-09-27 | 82,900.00 | 85,800.00 | 82,200.00 | 84,300.00 | 82,521.65 | 124,602 |
| 2024-09-26 | 81,000.00 | 82,500.00 | 80,700.00 | 82,300.00 | 80,563.84 | 72,444 |
| 2024-09-25 | 80,000.00 | 84,100.00 | 79,700.00 | 80,800.00 | 79,095.49 | 149,738 |
| 2024-09-24 | 77,200.00 | 78,500.00 | 76,100.00 | 78,500.00 | 76,844.01 | 48,824 |
| 2024-09-23 | 77,600.00 | 79,000.00 | 76,400.00 | 77,200.00 | 75,571.43 | 53,235 |
| 2024-09-20 | 77,000.00 | 80,200.00 | 76,900.00 | 77,600.00 | 75,962.99 | 101,064 |
| 2024-09-19 | 75,700.00 | 77,900.00 | 74,600.00 | 77,000.00 | 75,375.65 | 101,355 |
| 2024-09-13 | 73,700.00 | 75,400.00 | 72,300.00 | 75,300.00 | 73,711.51 | 66,386 |
| 2024-09-12 | 70,800.00 | 73,800.00 | 70,600.00 | 73,700.00 | 72,145.26 | 70,815 |
| 2024-09-11 | 70,900.00 | 71,800.00 | 69,900.00 | 70,300.00 | 68,816.99 | 38,398 |
| 2024-09-10 | 72,500.00 | 73,000.00 | 70,900.00 | 71,000.00 | 69,502.22 | 29,734 |
| 2024-09-09 | 69,100.00 | 73,000.00 | 68,500.00 | 72,500.00 | 70,970.58 | 73,713 |
| 2024-09-06 | 72,700.00 | 72,700.00 | 70,300.00 | 70,700.00 | 69,208.55 | 79,882 |
| 2024-09-05 | 73,200.00 | 74,500.00 | 72,100.00 | 72,800.00 | 71,264.25 | 75,765 |
| 2024-09-04 | 76,100.00 | 76,100.00 | 73,100.00 | 73,200.00 | 71,655.81 | 105,494 |
| 2024-09-03 | 78,300.00 | 79,100.00 | 77,700.00 | 77,800.00 | 76,158.77 | 73,381 |
| 2024-09-02 | 80,000.00 | 80,000.00 | 77,100.00 | 78,000.00 | 76,354.55 | 106,386 |
| 2024-08-30 | 80,500.00 | 81,000.00 | 79,100.00 | 79,900.00 | 78,214.47 | 68,000 |
| 2024-08-29 | 80,000.00 | 81,200.00 | 79,800.00 | 80,300.00 | 78,606.03 | 44,939 |
| 2024-08-28 | 82,300.00 | 82,300.00 | 80,300.00 | 81,200.00 | 79,487.05 | 46,211 |
| 2024-08-27 | 82,500.00 | 82,800.00 | 80,800.00 | 82,200.00 | 80,465.95 | 29,192 |
| 2024-08-26 | 84,000.00 | 84,500.00 | 81,800.00 | 82,500.00 | 80,759.62 | 40,046 |
| 2024-08-23 | 82,700.00 | 84,300.00 | 81,500.00 | 83,600.00 | 81,836.42 | 45,883 |
| 2024-08-22 | 84,400.00 | 84,900.00 | 82,300.00 | 83,100.00 | 81,346.97 | 64,842 |
| 2024-08-21 | 86,000.00 | 87,300.00 | 84,500.00 | 84,800.00 | 83,011.10 | 63,595 |
| 2024-08-20 | 85,800.00 | 86,700.00 | 85,000.00 | 86,300.00 | 84,479.46 | 28,706 |
| 2024-08-19 | 87,000.00 | 87,100.00 | 85,000.00 | 85,800.00 | 83,990.01 | 66,889 |
| 2024-08-16 | 88,200.00 | 88,800.00 | 86,600.00 | 87,300.00 | 85,458.36 | 56,255 |
| 2024-08-14 | 87,800.00 | 88,200.00 | 85,800.00 | 87,200.00 | 85,360.47 | 42,047 |
| 2024-08-13 | 87,900.00 | 88,900.00 | 86,000.00 | 87,400.00 | 85,556.26 | 45,640 |
| 2024-08-12 | 85,200.00 | 89,000.00 | 84,700.00 | 88,300.00 | 86,437.27 | 63,134 |
| 2024-08-09 | 86,400.00 | 86,400.00 | 82,400.00 | 84,300.00 | 82,521.65 | 132,005 |
| 2024-08-08 | 86,500.00 | 88,600.00 | 86,100.00 | 87,400.00 | 85,556.26 | 58,506 |
| 2024-08-07 | 85,400.00 | 89,600.00 | 84,100.00 | 88,000.00 | 86,143.60 | 58,877 |
| 2024-08-06 | 81,200.00 | 86,700.00 | 81,200.00 | 86,100.00 | 84,283.68 | 90,602 |
| 2024-08-05 | 89,500.00 | 89,500.00 | 77,700.00 | 81,200.00 | 79,487.05 | 126,982 |
| 2024-08-02 | 92,900.00 | 93,900.00 | 90,400.00 | 90,500.00 | 88,590.86 | 79,774 |
| 2024-08-01 | 93,900.00 | 97,300.00 | 93,900.00 | 94,800.00 | 92,800.15 | 58,744 |
| 2024-07-31 | 93,300.00 | 95,300.00 | 92,900.00 | 93,800.00 | 91,821.24 | 42,407 |
| 2024-07-30 | 93,600.00 | 94,200.00 | 91,900.00 | 93,700.00 | 91,723.35 | 42,786 |
| 2024-07-29 | 95,300.00 | 95,600.00 | 94,000.00 | 94,200.00 | 92,212.81 | 34,147 |
| 2024-07-26 | 94,800.00 | 96,400.00 | 94,200.00 | 94,800.00 | 92,800.15 | 34,357 |
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.