Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 261200.KQ stock page

Dentis Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,355.002,600.002,330.002,530.002,530.0028,921
2026-07-202,505.002,505.002,330.002,480.002,480.0058,372
2026-07-162,510.002,570.002,440.002,530.002,530.0026,087
2026-07-152,525.002,610.002,495.002,510.002,510.0026,780
2026-07-142,535.002,600.002,355.002,550.002,550.00190,305
2026-07-132,550.002,590.002,405.002,505.002,505.0025,197
2026-07-102,490.002,560.002,440.002,550.002,550.007,557
2026-07-092,545.002,560.002,380.002,490.002,490.007,776
2026-07-082,600.002,620.002,480.002,525.002,525.006,201
2026-07-072,660.002,680.002,565.002,600.002,600.008,549
2026-07-062,590.002,675.002,565.002,665.002,665.0020,628
2026-07-032,505.002,615.002,410.002,610.002,610.0019,370
2026-07-022,510.002,630.002,480.002,505.002,505.0015,027
2026-07-012,500.002,715.002,500.002,605.002,605.0022,954
2026-06-302,480.002,580.002,465.002,520.002,520.0016,120
2026-06-292,485.002,510.002,350.002,490.002,490.0031,371
2026-06-262,315.002,485.002,215.002,485.002,485.0036,817
2026-06-252,360.002,450.002,270.002,410.002,410.0025,563
2026-06-242,125.002,345.002,125.002,305.002,305.0034,242
2026-06-232,370.002,440.002,265.002,295.002,295.0047,198
2026-06-222,450.002,535.002,450.002,480.002,480.0026,210
2026-06-192,705.002,720.002,495.002,535.002,535.0055,787
2026-06-182,730.002,810.002,675.002,705.002,705.0014,515
2026-06-172,635.002,835.002,630.002,810.002,810.00122,415
2026-06-162,625.002,675.002,570.002,635.002,635.0016,990
2026-06-152,615.002,695.002,600.002,645.002,645.0017,692
2026-06-122,600.002,695.002,585.002,635.002,635.0017,054
2026-06-112,500.002,615.002,485.002,585.002,585.0013,277
2026-06-102,765.002,765.002,515.002,555.002,555.0035,758
2026-06-092,440.002,765.002,440.002,765.002,765.0039,670
2026-06-082,640.002,645.002,500.002,520.002,520.0066,370
2026-06-052,835.002,835.002,650.002,705.002,705.0044,563
2026-06-042,825.002,925.002,720.002,800.002,800.0019,672
2026-06-022,775.002,855.002,670.002,845.002,845.0063,815
2026-06-012,940.002,940.002,710.002,795.002,795.0072,427
2026-05-293,010.003,075.002,875.002,945.002,945.0062,648
2026-05-283,105.003,200.002,895.002,995.002,995.00164,577
2026-05-273,245.003,275.003,140.003,140.003,140.0055,309
2026-05-263,480.003,495.003,270.003,275.003,275.0066,423
2026-05-223,410.003,520.003,320.003,480.003,480.0037,827
2026-05-213,495.003,580.003,305.003,310.003,310.00191,232
2026-05-203,550.003,615.003,400.003,495.003,495.00195,471
2026-05-193,570.003,635.003,540.003,580.003,580.0025,731
2026-05-183,645.003,730.003,520.003,595.003,595.0031,606
2026-05-153,850.004,000.003,660.003,720.003,720.0073,436
2026-05-143,955.003,980.003,800.003,890.003,890.0073,510
2026-05-133,470.004,065.003,470.003,945.003,945.00282,426
2026-05-123,500.003,545.003,420.003,475.003,475.0048,515
2026-05-113,625.003,655.003,500.003,520.003,520.0074,568
2026-05-083,640.003,700.003,640.003,660.003,660.0040,995
2026-05-073,705.003,860.003,630.003,675.003,675.0049,057
2026-05-063,920.003,930.003,665.003,705.003,705.00136,980
2026-05-043,950.004,000.003,850.003,850.003,850.0051,829
2026-04-303,940.004,060.003,940.003,970.003,970.0028,398
2026-04-293,935.004,015.003,930.003,970.003,970.0028,159
2026-04-283,960.004,000.003,780.003,935.003,935.0034,088
2026-04-273,995.004,020.003,950.003,960.003,960.0029,103
2026-04-243,945.004,010.003,945.003,980.003,980.009,015
2026-04-233,990.004,010.003,950.003,975.003,975.0016,942
2026-04-224,060.004,060.003,950.003,990.003,990.0015,088
← NewerPage 2 of 21 · 1,225 trading daysOlder →

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.