Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 8,760.00 | 8,810.00 | 8,640.00 | 8,640.00 | 8,640.00 | 43,172 |
| 2024-01-30 | 8,760.00 | 8,980.00 | 8,710.00 | 8,800.00 | 8,800.00 | 56,732 |
| 2024-01-29 | 8,870.00 | 8,960.00 | 8,720.00 | 8,740.00 | 8,740.00 | 61,646 |
| 2024-01-26 | 8,920.00 | 9,050.00 | 8,810.00 | 8,860.00 | 8,860.00 | 57,827 |
| 2024-01-25 | 9,150.00 | 9,150.00 | 8,880.00 | 8,910.00 | 8,910.00 | 82,687 |
| 2024-01-24 | 9,310.00 | 9,310.00 | 9,110.00 | 9,150.00 | 9,150.00 | 39,115 |
| 2024-01-23 | 9,140.00 | 9,380.00 | 9,100.00 | 9,310.00 | 9,310.00 | 50,996 |
| 2024-01-22 | 9,300.00 | 9,310.00 | 9,140.00 | 9,140.00 | 9,140.00 | 49,694 |
| 2024-01-19 | 9,150.00 | 9,490.00 | 9,150.00 | 9,300.00 | 9,300.00 | 52,304 |
| 2024-01-18 | 9,090.00 | 9,270.00 | 9,070.00 | 9,130.00 | 9,130.00 | 66,483 |
| 2024-01-17 | 9,310.00 | 9,380.00 | 8,990.00 | 9,120.00 | 9,120.00 | 113,506 |
| 2024-01-16 | 9,370.00 | 9,490.00 | 9,190.00 | 9,230.00 | 9,230.00 | 65,377 |
| 2024-01-15 | 9,410.00 | 9,570.00 | 9,390.00 | 9,410.00 | 9,410.00 | 5,172 |
| 2024-01-12 | 9,710.00 | 9,740.00 | 9,400.00 | 9,400.00 | 9,400.00 | 54,512 |
| 2024-01-11 | 9,640.00 | 9,730.00 | 9,540.00 | 9,700.00 | 9,700.00 | 41,453 |
| 2024-01-10 | 9,810.00 | 9,900.00 | 9,600.00 | 9,640.00 | 9,640.00 | 52,659 |
| 2024-01-09 | 9,800.00 | 9,940.00 | 9,670.00 | 9,870.00 | 9,870.00 | 107,969 |
| 2024-01-08 | 9,280.00 | 9,790.00 | 9,260.00 | 9,750.00 | 9,750.00 | 236,059 |
| 2024-01-05 | 9,200.00 | 9,430.00 | 9,100.00 | 9,280.00 | 9,280.00 | 45,825 |
| 2024-01-04 | 9,450.00 | 9,450.00 | 9,190.00 | 9,190.00 | 9,190.00 | 70,770 |
| 2024-01-03 | 9,300.00 | 9,480.00 | 9,200.00 | 9,400.00 | 9,400.00 | 112,370 |
| 2024-01-02 | 9,100.00 | 9,440.00 | 9,100.00 | 9,320.00 | 9,320.00 | 148,699 |
| 2023-12-28 | 8,980.00 | 9,090.00 | 8,960.00 | 9,070.00 | 9,070.00 | 31,573 |
| 2023-12-27 | 8,900.00 | 9,030.00 | 8,860.00 | 8,970.00 | 8,970.00 | 42,832 |
| 2023-12-26 | 9,050.00 | 9,050.00 | 8,860.00 | 8,900.00 | 8,900.00 | 33,393 |
| 2023-12-22 | 8,980.00 | 8,980.00 | 8,880.00 | 8,970.00 | 8,970.00 | 40,835 |
| 2023-12-21 | 9,000.00 | 9,090.00 | 8,900.00 | 8,970.00 | 8,970.00 | 54,098 |
| 2023-12-20 | 8,950.00 | 9,110.00 | 8,940.00 | 9,000.00 | 9,000.00 | 57,507 |
| 2023-12-19 | 8,810.00 | 9,030.00 | 8,770.00 | 8,940.00 | 8,940.00 | 68,997 |
| 2023-12-18 | 8,760.00 | 8,880.00 | 8,710.00 | 8,790.00 | 8,790.00 | 32,682 |
| 2023-12-15 | 8,840.00 | 8,900.00 | 8,730.00 | 8,760.00 | 8,760.00 | 38,612 |
| 2023-12-14 | 8,850.00 | 8,990.00 | 8,800.00 | 8,830.00 | 8,830.00 | 30,565 |
| 2023-12-13 | 8,860.00 | 8,980.00 | 8,720.00 | 8,780.00 | 8,780.00 | 52,998 |
| 2023-12-12 | 9,000.00 | 9,000.00 | 8,850.00 | 8,920.00 | 8,920.00 | 51,060 |
| 2023-12-11 | 8,860.00 | 9,030.00 | 8,850.00 | 8,950.00 | 8,950.00 | 60,939 |
| 2023-12-08 | 8,620.00 | 9,450.00 | 8,610.00 | 8,850.00 | 8,850.00 | 348,387 |
| 2023-12-07 | 8,700.00 | 8,750.00 | 8,530.00 | 8,620.00 | 8,620.00 | 44,751 |
| 2023-12-06 | 8,660.00 | 8,800.00 | 8,630.00 | 8,700.00 | 8,700.00 | 41,036 |
| 2023-12-05 | 8,810.00 | 8,890.00 | 8,690.00 | 8,700.00 | 8,700.00 | 67,729 |
| 2023-12-04 | 8,840.00 | 8,950.00 | 8,700.00 | 8,900.00 | 8,900.00 | 62,325 |
| 2023-12-01 | 8,880.00 | 9,140.00 | 8,810.00 | 8,830.00 | 8,830.00 | 44,389 |
| 2023-11-30 | 8,900.00 | 9,030.00 | 8,820.00 | 8,880.00 | 8,880.00 | 36,934 |
| 2023-11-29 | 9,100.00 | 9,150.00 | 8,890.00 | 8,890.00 | 8,890.00 | 60,422 |
| 2023-11-28 | 9,060.00 | 9,170.00 | 9,030.00 | 9,050.00 | 9,050.00 | 31,692 |
| 2023-11-27 | 9,210.00 | 9,260.00 | 9,080.00 | 9,160.00 | 9,160.00 | 42,037 |
| 2023-11-24 | 9,040.00 | 9,330.00 | 9,040.00 | 9,200.00 | 9,200.00 | 95,862 |
| 2023-11-23 | 9,050.00 | 9,120.00 | 8,950.00 | 9,100.00 | 9,100.00 | 43,143 |
| 2023-11-22 | 9,070.00 | 9,100.00 | 8,980.00 | 9,050.00 | 9,050.00 | 33,371 |
| 2023-11-21 | 9,070.00 | 9,130.00 | 8,970.00 | 9,100.00 | 9,100.00 | 42,701 |
| 2023-11-20 | 8,810.00 | 9,040.00 | 8,800.00 | 8,980.00 | 8,980.00 | 28,190 |
| 2023-11-17 | 9,260.00 | 9,260.00 | 8,850.00 | 8,900.00 | 8,900.00 | 79,735 |
| 2023-11-16 | 9,170.00 | 9,230.00 | 9,040.00 | 9,170.00 | 9,170.00 | 63,456 |
| 2023-11-15 | 9,040.00 | 9,330.00 | 8,970.00 | 9,230.00 | 9,230.00 | 181,866 |
| 2023-11-14 | 8,770.00 | 9,070.00 | 8,770.00 | 9,030.00 | 9,030.00 | 90,198 |
| 2023-11-13 | 8,500.00 | 9,200.00 | 8,500.00 | 8,790.00 | 8,790.00 | 234,643 |
| 2023-11-10 | 8,670.00 | 8,760.00 | 8,430.00 | 8,440.00 | 8,440.00 | 57,947 |
| 2023-11-09 | 8,750.00 | 8,930.00 | 8,650.00 | 8,760.00 | 8,760.00 | 67,703 |
| 2023-11-08 | 8,700.00 | 8,950.00 | 8,670.00 | 8,830.00 | 8,830.00 | 86,877 |
| 2023-11-07 | 8,950.00 | 8,980.00 | 8,520.00 | 8,660.00 | 8,660.00 | 101,990 |
| 2023-11-06 | 9,000.00 | 9,070.00 | 8,840.00 | 8,930.00 | 8,930.00 | 169,159 |
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.