Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9,360.00 | 9,400.00 | 9,260.00 | 9,280.00 | 9,280.00 | 34,026 |
| 2024-04-29 | 9,260.00 | 9,500.00 | 9,200.00 | 9,360.00 | 9,360.00 | 109,267 |
| 2024-04-26 | 9,200.00 | 9,310.00 | 9,140.00 | 9,310.00 | 9,310.00 | 65,299 |
| 2024-04-25 | 9,200.00 | 9,250.00 | 9,080.00 | 9,180.00 | 9,180.00 | 44,120 |
| 2024-04-24 | 9,190.00 | 9,310.00 | 9,140.00 | 9,200.00 | 9,200.00 | 65,580 |
| 2024-04-23 | 9,100.00 | 9,230.00 | 9,040.00 | 9,180.00 | 9,180.00 | 56,651 |
| 2024-04-22 | 8,960.00 | 9,180.00 | 8,960.00 | 9,100.00 | 9,100.00 | 70,230 |
| 2024-04-19 | 8,940.00 | 9,260.00 | 8,810.00 | 8,990.00 | 8,990.00 | 100,802 |
| 2024-04-18 | 8,690.00 | 8,940.00 | 8,680.00 | 8,900.00 | 8,900.00 | 30,541 |
| 2024-04-17 | 8,680.00 | 8,820.00 | 8,670.00 | 8,760.00 | 8,760.00 | 38,768 |
| 2024-04-16 | 8,850.00 | 8,900.00 | 8,630.00 | 8,640.00 | 8,640.00 | 100,780 |
| 2024-04-15 | 8,850.00 | 8,950.00 | 8,740.00 | 8,880.00 | 8,880.00 | 50,978 |
| 2024-04-12 | 8,890.00 | 9,070.00 | 8,890.00 | 8,980.00 | 8,980.00 | 33,942 |
| 2024-04-11 | 8,810.00 | 8,940.00 | 8,730.00 | 8,930.00 | 8,930.00 | 46,018 |
| 2024-04-09 | 8,810.00 | 8,940.00 | 8,810.00 | 8,860.00 | 8,860.00 | 53,654 |
| 2024-04-08 | 8,980.00 | 8,980.00 | 8,810.00 | 8,850.00 | 8,850.00 | 52,100 |
| 2024-04-05 | 8,920.00 | 8,990.00 | 8,810.00 | 8,980.00 | 8,980.00 | 47,069 |
| 2024-04-04 | 8,920.00 | 9,060.00 | 8,860.00 | 9,050.00 | 9,050.00 | 83,731 |
| 2024-04-03 | 8,910.00 | 8,920.00 | 8,690.00 | 8,920.00 | 8,920.00 | 154,754 |
| 2024-04-02 | 9,200.00 | 9,260.00 | 8,960.00 | 8,980.00 | 8,980.00 | 124,372 |
| 2024-04-01 | 9,210.00 | 9,360.00 | 9,160.00 | 9,260.00 | 9,260.00 | 91,801 |
| 2024-03-29 | 9,060.00 | 9,300.00 | 9,060.00 | 9,200.00 | 9,200.00 | 77,906 |
| 2024-03-28 | 9,120.00 | 9,240.00 | 8,990.00 | 9,050.00 | 9,050.00 | 86,686 |
| 2024-03-27 | 9,230.00 | 9,270.00 | 9,030.00 | 9,130.00 | 9,130.00 | 84,471 |
| 2024-03-26 | 9,350.00 | 9,350.00 | 9,150.00 | 9,220.00 | 9,220.00 | 92,081 |
| 2024-03-25 | 9,360.00 | 9,430.00 | 9,270.00 | 9,300.00 | 9,300.00 | 131,272 |
| 2024-03-22 | 9,240.00 | 9,380.00 | 9,240.00 | 9,280.00 | 9,280.00 | 103,078 |
| 2024-03-21 | 9,310.00 | 9,410.00 | 9,250.00 | 9,270.00 | 9,270.00 | 106,481 |
| 2024-03-20 | 9,430.00 | 9,560.00 | 9,240.00 | 9,320.00 | 9,320.00 | 145,706 |
| 2024-03-19 | 9,320.00 | 9,470.00 | 9,240.00 | 9,410.00 | 9,410.00 | 139,532 |
| 2024-03-18 | 9,250.00 | 9,450.00 | 9,230.00 | 9,380.00 | 9,380.00 | 104,852 |
| 2024-03-15 | 9,390.00 | 9,390.00 | 9,160.00 | 9,230.00 | 9,230.00 | 147,154 |
| 2024-03-14 | 9,550.00 | 9,600.00 | 9,220.00 | 9,380.00 | 9,380.00 | 203,103 |
| 2024-03-13 | 9,370.00 | 10,100.00 | 9,130.00 | 9,550.00 | 9,550.00 | 1,203,629 |
| 2024-03-12 | 9,360.00 | 9,500.00 | 9,230.00 | 9,400.00 | 9,400.00 | 149,970 |
| 2024-03-11 | 9,430.00 | 9,630.00 | 9,250.00 | 9,350.00 | 9,350.00 | 222,685 |
| 2024-03-08 | 9,220.00 | 9,550.00 | 9,190.00 | 9,480.00 | 9,480.00 | 501,343 |
| 2024-03-07 | 9,310.00 | 9,340.00 | 9,120.00 | 9,130.00 | 9,130.00 | 359,496 |
| 2024-03-06 | 9,450.00 | 9,610.00 | 9,320.00 | 9,340.00 | 9,340.00 | 505,402 |
| 2024-03-05 | 9,870.00 | 9,900.00 | 9,410.00 | 9,500.00 | 9,500.00 | 1,187,295 |
| 2024-03-04 | 10,300.00 | 10,370.00 | 10,020.00 | 10,100.00 | 10,100.00 | 1,498,621 |
| 2024-02-29 | 11,710.00 | 11,900.00 | 10,150.00 | 10,260.00 | 10,260.00 | 6,202,193 |
| 2024-02-28 | 8,700.00 | 11,270.00 | 8,670.00 | 11,270.00 | 11,270.00 | 4,920,003 |
| 2024-02-27 | 8,600.00 | 8,700.00 | 8,510.00 | 8,670.00 | 8,670.00 | 46,171 |
| 2024-02-26 | 8,750.00 | 8,820.00 | 8,520.00 | 8,590.00 | 8,590.00 | 55,043 |
| 2024-02-23 | 8,660.00 | 8,810.00 | 8,600.00 | 8,750.00 | 8,750.00 | 44,491 |
| 2024-02-22 | 8,820.00 | 8,880.00 | 8,630.00 | 8,640.00 | 8,640.00 | 50,228 |
| 2024-02-21 | 8,850.00 | 8,900.00 | 8,760.00 | 8,820.00 | 8,820.00 | 26,816 |
| 2024-02-20 | 8,950.00 | 9,010.00 | 8,790.00 | 8,840.00 | 8,840.00 | 32,569 |
| 2024-02-19 | 9,040.00 | 9,130.00 | 8,900.00 | 8,940.00 | 8,940.00 | 28,326 |
| 2024-02-16 | 9,120.00 | 9,160.00 | 8,950.00 | 9,040.00 | 9,040.00 | 33,821 |
| 2024-02-15 | 9,140.00 | 9,180.00 | 9,000.00 | 9,090.00 | 9,090.00 | 36,890 |
| 2024-02-14 | 8,920.00 | 9,180.00 | 8,890.00 | 9,140.00 | 9,140.00 | 43,836 |
| 2024-02-13 | 8,930.00 | 9,050.00 | 8,840.00 | 9,000.00 | 9,000.00 | 24,912 |
| 2024-02-08 | 8,890.00 | 9,080.00 | 8,880.00 | 8,950.00 | 8,950.00 | 28,811 |
| 2024-02-07 | 8,930.00 | 8,930.00 | 8,770.00 | 8,880.00 | 8,880.00 | 16,407 |
| 2024-02-06 | 8,820.00 | 8,940.00 | 8,700.00 | 8,880.00 | 8,880.00 | 28,896 |
| 2024-02-05 | 8,780.00 | 9,050.00 | 8,660.00 | 8,840.00 | 8,840.00 | 51,531 |
| 2024-02-02 | 8,580.00 | 8,890.00 | 8,580.00 | 8,780.00 | 8,780.00 | 50,639 |
| 2024-02-01 | 8,640.00 | 8,690.00 | 8,450.00 | 8,500.00 | 8,500.00 | 83,215 |
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.