Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 261200.KQ stock page

Dentis Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-214,060.004,130.004,005.004,020.004,020.0025,173
2026-04-204,095.004,150.004,075.004,110.004,110.0021,217
2026-04-174,085.004,140.004,020.004,115.004,115.0031,658
2026-04-164,010.004,095.004,010.004,085.004,085.0044,088
2026-04-154,015.004,045.003,980.003,995.003,995.0022,951
2026-04-143,930.004,005.003,850.004,000.004,000.0022,525
2026-04-133,800.003,975.003,790.003,915.003,915.0021,950
2026-04-103,800.003,875.003,800.003,860.003,860.0016,839
2026-04-093,830.003,850.003,760.003,800.003,800.0015,756
2026-04-083,820.003,920.003,765.003,830.003,830.0025,620
2026-04-073,810.003,860.003,695.003,765.003,765.0030,213
2026-04-063,915.003,915.003,785.003,800.003,800.0037,496
2026-04-033,880.003,985.003,850.003,915.003,915.0015,092
2026-04-023,970.004,000.003,850.003,880.003,880.0040,395
2026-04-013,930.004,015.003,930.003,965.003,965.0017,470
2026-03-313,985.004,005.003,900.003,940.003,940.0021,113
2026-03-303,975.004,010.003,900.003,985.003,985.0018,038
2026-03-274,030.004,065.003,970.004,030.004,030.0033,606
2026-03-264,050.004,095.003,970.004,035.004,035.0049,871
2026-03-253,970.004,060.003,970.004,035.004,035.0028,537
2026-03-243,950.004,015.003,800.003,940.003,940.00128,910
2026-03-234,000.004,005.003,905.003,925.003,925.0030,395
2026-03-203,965.004,055.003,955.004,005.004,005.0023,639
2026-03-193,980.004,015.003,930.003,930.003,930.0038,301
2026-03-184,130.004,130.003,995.004,005.004,005.0040,105
2026-03-174,005.004,100.003,850.004,030.004,030.00171,476
2026-03-164,095.004,095.003,980.004,040.004,040.0026,669
2026-03-134,045.004,150.003,985.004,095.004,095.0062,372
2026-03-124,000.004,090.003,970.004,045.004,045.0036,645
2026-03-113,935.004,070.003,935.004,040.004,040.0071,284
2026-03-104,035.004,035.003,870.003,935.003,935.0072,802
2026-03-094,050.004,085.003,845.003,860.003,860.00242,522
2026-03-063,895.004,865.003,700.004,170.004,170.004,521,871
2026-03-053,800.003,935.003,710.003,895.003,895.0058,027
2026-03-043,905.003,905.003,500.003,545.003,545.00101,473
2026-03-033,935.004,055.003,905.003,905.003,905.0081,417
2026-02-274,035.004,400.003,965.004,055.004,055.00126,335
2026-02-264,180.004,200.004,020.004,035.004,035.0070,501
2026-02-254,250.004,250.004,170.004,180.004,180.0047,108
2026-02-244,205.004,275.004,165.004,215.004,215.0022,680
2026-02-234,135.004,295.004,110.004,205.004,205.0033,407
2026-02-204,150.004,170.004,100.004,135.004,135.0020,372
2026-02-194,160.004,180.004,080.004,150.004,150.0036,772
2026-02-134,200.004,230.004,130.004,140.004,140.0025,475
2026-02-124,235.004,265.004,170.004,235.004,235.0023,522
2026-02-114,200.004,255.004,180.004,235.004,235.0018,691
2026-02-104,230.004,265.004,160.004,195.004,195.0025,062
2026-02-094,140.004,250.004,085.004,250.004,250.0037,711
2026-02-064,280.004,280.004,095.004,140.004,140.0043,487
2026-02-054,095.004,285.004,020.004,280.004,280.0085,621
2026-02-044,085.004,095.004,000.004,040.004,040.0050,939
2026-02-033,995.004,240.003,995.004,075.004,075.0084,178
2026-02-024,085.004,095.003,975.004,030.004,030.0049,978
2026-01-304,200.004,250.004,080.004,085.004,085.0046,156
2026-01-294,320.004,325.004,210.004,240.004,240.0035,615
2026-01-284,400.004,400.004,315.004,335.004,335.0032,450
2026-01-274,290.004,390.004,250.004,365.004,365.0050,853
2026-01-264,180.004,300.004,170.004,275.004,275.0039,378
2026-01-234,100.004,180.004,005.004,170.004,170.0033,676
2026-01-223,990.004,100.003,975.004,070.004,070.0045,673
← NewerPage 3 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.