Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,550.00 | 8,640.00 | 8,460.00 | 8,540.00 | 8,540.00 | 25,008 |
| 2024-07-25 | 8,570.00 | 8,650.00 | 8,450.00 | 8,550.00 | 8,550.00 | 36,354 |
| 2024-07-24 | 8,620.00 | 8,700.00 | 8,580.00 | 8,660.00 | 8,660.00 | 19,105 |
| 2024-07-23 | 8,660.00 | 8,750.00 | 8,620.00 | 8,650.00 | 8,650.00 | 23,465 |
| 2024-07-22 | 8,760.00 | 8,810.00 | 8,600.00 | 8,660.00 | 8,660.00 | 51,070 |
| 2024-07-19 | 8,770.00 | 8,840.00 | 8,720.00 | 8,770.00 | 8,770.00 | 17,478 |
| 2024-07-18 | 8,820.00 | 8,820.00 | 8,730.00 | 8,800.00 | 8,800.00 | 26,293 |
| 2024-07-17 | 8,850.00 | 8,920.00 | 8,790.00 | 8,820.00 | 8,820.00 | 15,732 |
| 2024-07-16 | 9,040.00 | 9,040.00 | 8,750.00 | 8,830.00 | 8,830.00 | 43,968 |
| 2024-07-15 | 8,900.00 | 9,030.00 | 8,850.00 | 8,930.00 | 8,930.00 | 22,641 |
| 2024-07-12 | 9,000.00 | 9,010.00 | 8,810.00 | 8,940.00 | 8,940.00 | 28,208 |
| 2024-07-11 | 8,840.00 | 9,230.00 | 8,760.00 | 8,920.00 | 8,920.00 | 137,982 |
| 2024-07-10 | 8,820.00 | 8,870.00 | 8,720.00 | 8,840.00 | 8,840.00 | 30,352 |
| 2024-07-09 | 8,820.00 | 8,910.00 | 8,760.00 | 8,820.00 | 8,820.00 | 23,746 |
| 2024-07-08 | 8,840.00 | 8,940.00 | 8,720.00 | 8,820.00 | 8,820.00 | 33,109 |
| 2024-07-05 | 8,820.00 | 8,910.00 | 8,750.00 | 8,830.00 | 8,830.00 | 34,194 |
| 2024-07-04 | 8,840.00 | 9,000.00 | 8,780.00 | 8,820.00 | 8,820.00 | 21,167 |
| 2024-07-03 | 8,840.00 | 8,950.00 | 8,710.00 | 8,840.00 | 8,840.00 | 35,553 |
| 2024-07-02 | 8,900.00 | 8,990.00 | 8,790.00 | 8,900.00 | 8,900.00 | 32,746 |
| 2024-07-01 | 8,930.00 | 9,050.00 | 8,920.00 | 8,990.00 | 8,990.00 | 17,474 |
| 2024-06-28 | 9,000.00 | 9,080.00 | 8,950.00 | 9,000.00 | 9,000.00 | 14,761 |
| 2024-06-27 | 9,010.00 | 9,060.00 | 8,940.00 | 8,970.00 | 8,970.00 | 32,574 |
| 2024-06-26 | 9,130.00 | 9,200.00 | 9,010.00 | 9,010.00 | 9,010.00 | 16,753 |
| 2024-06-25 | 8,960.00 | 9,170.00 | 8,950.00 | 9,140.00 | 9,140.00 | 36,238 |
| 2024-06-24 | 8,970.00 | 9,240.00 | 8,970.00 | 9,040.00 | 9,040.00 | 45,205 |
| 2024-06-21 | 9,100.00 | 9,150.00 | 9,010.00 | 9,030.00 | 9,030.00 | 25,891 |
| 2024-06-20 | 9,100.00 | 9,220.00 | 9,000.00 | 9,150.00 | 9,150.00 | 48,008 |
| 2024-06-19 | 9,090.00 | 9,120.00 | 9,020.00 | 9,100.00 | 9,100.00 | 30,102 |
| 2024-06-18 | 8,890.00 | 9,120.00 | 8,890.00 | 9,100.00 | 9,100.00 | 56,251 |
| 2024-06-17 | 8,980.00 | 9,050.00 | 8,810.00 | 8,980.00 | 8,980.00 | 35,184 |
| 2024-06-14 | 8,930.00 | 9,090.00 | 8,830.00 | 9,000.00 | 9,000.00 | 56,311 |
| 2024-06-13 | 8,820.00 | 8,990.00 | 8,820.00 | 8,880.00 | 8,880.00 | 43,392 |
| 2024-06-12 | 8,870.00 | 8,880.00 | 8,780.00 | 8,820.00 | 8,820.00 | 24,631 |
| 2024-06-11 | 8,800.00 | 8,890.00 | 8,780.00 | 8,780.00 | 8,780.00 | 44,512 |
| 2024-06-10 | 8,850.00 | 8,890.00 | 8,780.00 | 8,870.00 | 8,870.00 | 22,824 |
| 2024-06-07 | 8,830.00 | 8,980.00 | 8,830.00 | 8,850.00 | 8,850.00 | 23,341 |
| 2024-06-05 | 8,870.00 | 8,970.00 | 8,830.00 | 8,890.00 | 8,890.00 | 26,156 |
| 2024-06-04 | 8,970.00 | 9,040.00 | 8,890.00 | 8,950.00 | 8,950.00 | 34,459 |
| 2024-06-03 | 8,740.00 | 9,090.00 | 8,740.00 | 9,060.00 | 9,060.00 | 50,795 |
| 2024-05-31 | 8,800.00 | 8,990.00 | 8,750.00 | 8,790.00 | 8,790.00 | 49,393 |
| 2024-05-30 | 8,870.00 | 8,960.00 | 8,810.00 | 8,820.00 | 8,820.00 | 31,005 |
| 2024-05-29 | 9,020.00 | 9,090.00 | 8,880.00 | 8,890.00 | 8,890.00 | 55,740 |
| 2024-05-28 | 9,230.00 | 9,470.00 | 9,010.00 | 9,020.00 | 9,020.00 | 253,205 |
| 2024-05-27 | 8,890.00 | 8,960.00 | 8,830.00 | 8,920.00 | 8,920.00 | 41,584 |
| 2024-05-24 | 8,780.00 | 8,960.00 | 8,780.00 | 8,910.00 | 8,910.00 | 27,188 |
| 2024-05-23 | 8,940.00 | 9,060.00 | 8,810.00 | 8,920.00 | 8,920.00 | 44,909 |
| 2024-05-22 | 8,850.00 | 9,110.00 | 8,850.00 | 8,980.00 | 8,980.00 | 70,579 |
| 2024-05-21 | 8,950.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 23,429 |
| 2024-05-20 | 9,010.00 | 9,040.00 | 8,900.00 | 8,950.00 | 8,950.00 | 36,983 |
| 2024-05-17 | 9,100.00 | 9,100.00 | 8,940.00 | 8,990.00 | 8,990.00 | 35,170 |
| 2024-05-16 | 9,040.00 | 9,200.00 | 9,040.00 | 9,100.00 | 9,100.00 | 31,875 |
| 2024-05-14 | 8,960.00 | 9,180.00 | 8,890.00 | 9,010.00 | 9,010.00 | 35,416 |
| 2024-05-13 | 9,020.00 | 9,110.00 | 8,920.00 | 8,950.00 | 8,950.00 | 37,684 |
| 2024-05-10 | 9,150.00 | 9,180.00 | 9,020.00 | 9,050.00 | 9,050.00 | 26,615 |
| 2024-05-09 | 9,110.00 | 9,200.00 | 9,090.00 | 9,100.00 | 9,100.00 | 23,539 |
| 2024-05-08 | 9,080.00 | 9,220.00 | 9,050.00 | 9,160.00 | 9,160.00 | 22,935 |
| 2024-05-07 | 9,250.00 | 9,280.00 | 9,050.00 | 9,160.00 | 9,160.00 | 30,932 |
| 2024-05-03 | 9,210.00 | 9,280.00 | 9,120.00 | 9,190.00 | 9,190.00 | 64,921 |
| 2024-05-02 | 9,230.00 | 9,310.00 | 9,120.00 | 9,210.00 | 9,210.00 | 53,821 |
| 2024-04-30 | 9,360.00 | 9,400.00 | 9,260.00 | 9,280.00 | 9,280.00 | 34,026 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.