Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,980.00 | 5,020.00 | 4,800.00 | 4,880.00 | 4,880.00 | 188,857 |
| 2025-10-24 | 5,040.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | 25,767 |
| 2025-10-23 | 5,050.00 | 5,100.00 | 4,995.00 | 5,040.00 | 5,040.00 | 29,464 |
| 2025-10-22 | 5,060.00 | 5,060.00 | 4,930.00 | 5,030.00 | 5,030.00 | 41,425 |
| 2025-10-21 | 5,040.00 | 5,150.00 | 4,970.00 | 4,990.00 | 4,990.00 | 40,436 |
| 2025-10-20 | 4,990.00 | 5,050.00 | 4,925.00 | 5,030.00 | 5,030.00 | 52,410 |
| 2025-10-17 | 5,060.00 | 5,060.00 | 4,980.00 | 4,990.00 | 4,990.00 | 59,902 |
| 2025-10-16 | 5,120.00 | 5,130.00 | 5,030.00 | 5,080.00 | 5,080.00 | 33,984 |
| 2025-10-15 | 5,150.00 | 5,150.00 | 5,000.00 | 5,070.00 | 5,070.00 | 53,826 |
| 2025-10-14 | 5,120.00 | 5,170.00 | 4,995.00 | 5,060.00 | 5,060.00 | 49,012 |
| 2025-10-13 | 5,200.00 | 5,250.00 | 4,985.00 | 5,070.00 | 5,070.00 | 283,676 |
| 2025-10-10 | 5,310.00 | 5,430.00 | 5,190.00 | 5,200.00 | 5,200.00 | 73,331 |
| 2025-10-02 | 5,260.00 | 5,430.00 | 5,240.00 | 5,410.00 | 5,410.00 | 36,117 |
| 2025-10-01 | 5,200.00 | 5,370.00 | 5,200.00 | 5,310.00 | 5,310.00 | 65,878 |
| 2025-09-30 | 5,460.00 | 5,540.00 | 5,180.00 | 5,180.00 | 5,180.00 | 271,174 |
| 2025-09-29 | 5,480.00 | 5,600.00 | 5,470.00 | 5,480.00 | 5,480.00 | 20,782 |
| 2025-09-26 | 5,550.00 | 5,550.00 | 5,470.00 | 5,480.00 | 5,480.00 | 33,653 |
| 2025-09-25 | 5,570.00 | 6,100.00 | 5,470.00 | 5,530.00 | 5,530.00 | 349,388 |
| 2025-09-24 | 5,600.00 | 5,640.00 | 5,470.00 | 5,490.00 | 5,490.00 | 49,565 |
| 2025-09-23 | 5,670.00 | 5,680.00 | 5,560.00 | 5,600.00 | 5,600.00 | 41,960 |
| 2025-09-22 | 5,700.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,670.00 | 24,647 |
| 2025-09-19 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0 |
| 2025-09-18 | 5,670.00 | 5,720.00 | 5,620.00 | 5,670.00 | 5,670.00 | 23,962 |
| 2025-09-17 | 5,710.00 | 5,710.00 | 5,570.00 | 5,670.00 | 5,670.00 | 32,785 |
| 2025-09-16 | 5,710.00 | 5,800.00 | 5,600.00 | 5,730.00 | 5,730.00 | 54,015 |
| 2025-09-15 | 5,610.00 | 6,100.00 | 5,580.00 | 5,730.00 | 5,730.00 | 160,954 |
| 2025-09-12 | 5,560.00 | 5,650.00 | 5,560.00 | 5,610.00 | 5,610.00 | 52,036 |
| 2025-09-11 | 5,820.00 | 5,820.00 | 5,490.00 | 5,550.00 | 5,550.00 | 273,804 |
| 2025-09-10 | 5,740.00 | 5,830.00 | 5,710.00 | 5,800.00 | 5,800.00 | 28,226 |
| 2025-09-09 | 5,770.00 | 5,880.00 | 5,680.00 | 5,780.00 | 5,780.00 | 42,913 |
| 2025-09-08 | 5,870.00 | 6,060.00 | 5,800.00 | 5,800.00 | 5,800.00 | 15,563 |
| 2025-09-05 | 5,830.00 | 5,890.00 | 5,740.00 | 5,870.00 | 5,870.00 | 23,257 |
| 2025-09-04 | 5,740.00 | 5,880.00 | 5,740.00 | 5,870.00 | 5,870.00 | 16,786 |
| 2025-09-03 | 5,800.00 | 5,850.00 | 5,670.00 | 5,760.00 | 5,760.00 | 11,157 |
| 2025-09-02 | 5,620.00 | 5,870.00 | 5,620.00 | 5,750.00 | 5,750.00 | 30,179 |
| 2025-09-01 | 5,760.00 | 5,810.00 | 5,620.00 | 5,640.00 | 5,640.00 | 71,915 |
| 2025-08-29 | 5,980.00 | 6,050.00 | 5,760.00 | 5,890.00 | 5,890.00 | 65,187 |
| 2025-08-28 | 5,910.00 | 6,000.00 | 5,850.00 | 5,950.00 | 5,950.00 | 18,123 |
| 2025-08-27 | 5,880.00 | 5,970.00 | 5,840.00 | 5,920.00 | 5,920.00 | 50,599 |
| 2025-08-26 | 5,980.00 | 6,090.00 | 5,890.00 | 5,970.00 | 5,970.00 | 23,951 |
| 2025-08-25 | 6,100.00 | 6,140.00 | 5,960.00 | 5,980.00 | 5,980.00 | 21,616 |
| 2025-08-22 | 6,070.00 | 6,130.00 | 6,000.00 | 6,060.00 | 6,060.00 | 9,121 |
| 2025-08-21 | 6,070.00 | 6,100.00 | 6,010.00 | 6,060.00 | 6,060.00 | 14,828 |
| 2025-08-20 | 5,960.00 | 6,070.00 | 5,860.00 | 6,070.00 | 6,070.00 | 50,941 |
| 2025-08-19 | 6,070.00 | 6,070.00 | 5,920.00 | 6,020.00 | 6,020.00 | 53,924 |
| 2025-08-18 | 6,210.00 | 6,230.00 | 6,000.00 | 6,070.00 | 6,070.00 | 51,176 |
| 2025-08-14 | 6,210.00 | 6,240.00 | 6,170.00 | 6,210.00 | 6,210.00 | 19,913 |
| 2025-08-13 | 6,200.00 | 6,290.00 | 6,110.00 | 6,200.00 | 6,200.00 | 18,311 |
| 2025-08-12 | 6,150.00 | 6,270.00 | 6,150.00 | 6,190.00 | 6,190.00 | 39,998 |
| 2025-08-11 | 6,250.00 | 6,310.00 | 6,070.00 | 6,240.00 | 6,240.00 | 45,668 |
| 2025-08-08 | 6,200.00 | 6,260.00 | 6,170.00 | 6,250.00 | 6,250.00 | 22,581 |
| 2025-08-07 | 6,260.00 | 6,260.00 | 6,160.00 | 6,190.00 | 6,190.00 | 14,823 |
| 2025-08-06 | 6,160.00 | 6,330.00 | 6,100.00 | 6,260.00 | 6,260.00 | 15,207 |
| 2025-08-05 | 6,170.00 | 6,270.00 | 6,060.00 | 6,150.00 | 6,150.00 | 45,958 |
| 2025-08-04 | 6,210.00 | 6,340.00 | 6,110.00 | 6,160.00 | 6,160.00 | 32,777 |
| 2025-08-01 | 6,320.00 | 6,320.00 | 6,100.00 | 6,210.00 | 6,210.00 | 52,701 |
| 2025-07-31 | 6,260.00 | 6,350.00 | 6,260.00 | 6,330.00 | 6,330.00 | 19,622 |
| 2025-07-30 | 6,300.00 | 6,350.00 | 6,280.00 | 6,350.00 | 6,350.00 | 23,149 |
| 2025-07-29 | 6,270.00 | 6,380.00 | 6,230.00 | 6,340.00 | 6,340.00 | 14,535 |
| 2025-07-28 | 6,410.00 | 6,420.00 | 6,240.00 | 6,330.00 | 6,330.00 | 43,268 |
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.