Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,500.00 | 6,500.00 | 6,350.00 | 6,410.00 | 6,410.00 | 30,974 |
| 2025-07-24 | 6,480.00 | 6,500.00 | 6,390.00 | 6,450.00 | 6,450.00 | 29,962 |
| 2025-07-23 | 6,520.00 | 6,520.00 | 6,400.00 | 6,520.00 | 6,520.00 | 33,469 |
| 2025-07-22 | 6,500.00 | 6,620.00 | 6,390.00 | 6,520.00 | 6,520.00 | 57,317 |
| 2025-07-21 | 6,590.00 | 6,640.00 | 6,500.00 | 6,520.00 | 6,520.00 | 50,346 |
| 2025-07-18 | 6,600.00 | 6,660.00 | 6,560.00 | 6,640.00 | 6,640.00 | 48,674 |
| 2025-07-17 | 6,660.00 | 6,700.00 | 6,580.00 | 6,680.00 | 6,680.00 | 28,511 |
| 2025-07-16 | 6,700.00 | 6,700.00 | 6,630.00 | 6,680.00 | 6,680.00 | 29,473 |
| 2025-07-15 | 6,790.00 | 6,790.00 | 6,620.00 | 6,700.00 | 6,700.00 | 63,807 |
| 2025-07-14 | 6,760.00 | 6,820.00 | 6,720.00 | 6,740.00 | 6,740.00 | 21,006 |
| 2025-07-11 | 6,760.00 | 6,820.00 | 6,670.00 | 6,780.00 | 6,780.00 | 27,611 |
| 2025-07-10 | 6,770.00 | 6,800.00 | 6,670.00 | 6,760.00 | 6,760.00 | 29,420 |
| 2025-07-09 | 6,700.00 | 6,770.00 | 6,300.00 | 6,760.00 | 6,760.00 | 56,919 |
| 2025-07-08 | 6,690.00 | 6,710.00 | 6,630.00 | 6,680.00 | 6,680.00 | 23,231 |
| 2025-07-07 | 6,820.00 | 6,820.00 | 6,680.00 | 6,680.00 | 6,680.00 | 21,705 |
| 2025-07-04 | 6,730.00 | 6,920.00 | 6,620.00 | 6,830.00 | 6,830.00 | 41,129 |
| 2025-07-03 | 6,650.00 | 6,760.00 | 6,580.00 | 6,750.00 | 6,750.00 | 25,604 |
| 2025-07-02 | 6,680.00 | 6,680.00 | 6,550.00 | 6,620.00 | 6,620.00 | 35,361 |
| 2025-07-01 | 6,660.00 | 6,720.00 | 6,630.00 | 6,680.00 | 6,680.00 | 23,381 |
| 2025-06-30 | 6,640.00 | 6,860.00 | 6,570.00 | 6,660.00 | 6,660.00 | 43,015 |
| 2025-06-27 | 6,610.00 | 6,740.00 | 6,600.00 | 6,640.00 | 6,640.00 | 41,709 |
| 2025-06-26 | 6,840.00 | 6,840.00 | 6,580.00 | 6,680.00 | 6,680.00 | 77,183 |
| 2025-06-25 | 6,880.00 | 6,920.00 | 6,800.00 | 6,850.00 | 6,850.00 | 27,119 |
| 2025-06-24 | 6,750.00 | 6,920.00 | 6,750.00 | 6,880.00 | 6,880.00 | 48,325 |
| 2025-06-23 | 6,860.00 | 6,860.00 | 6,650.00 | 6,720.00 | 6,720.00 | 95,278 |
| 2025-06-20 | 6,830.00 | 6,960.00 | 6,800.00 | 6,870.00 | 6,870.00 | 41,977 |
| 2025-06-19 | 6,880.00 | 6,920.00 | 6,810.00 | 6,830.00 | 6,830.00 | 42,054 |
| 2025-06-18 | 6,810.00 | 6,920.00 | 6,810.00 | 6,890.00 | 6,890.00 | 46,386 |
| 2025-06-17 | 7,010.00 | 7,070.00 | 6,750.00 | 6,920.00 | 6,920.00 | 90,050 |
| 2025-06-16 | 7,020.00 | 7,060.00 | 6,830.00 | 7,060.00 | 7,060.00 | 59,443 |
| 2025-06-13 | 7,150.00 | 7,200.00 | 6,920.00 | 6,960.00 | 6,960.00 | 124,225 |
| 2025-06-12 | 7,260.00 | 7,280.00 | 7,140.00 | 7,180.00 | 7,180.00 | 88,225 |
| 2025-06-11 | 7,300.00 | 7,300.00 | 7,100.00 | 7,270.00 | 7,270.00 | 84,814 |
| 2025-06-10 | 7,270.00 | 7,300.00 | 7,150.00 | 7,280.00 | 7,280.00 | 82,748 |
| 2025-06-09 | 7,300.00 | 7,300.00 | 7,170.00 | 7,270.00 | 7,270.00 | 124,088 |
| 2025-06-05 | 6,860.00 | 7,220.00 | 6,830.00 | 7,190.00 | 7,190.00 | 206,291 |
| 2025-06-04 | 6,720.00 | 6,830.00 | 6,720.00 | 6,820.00 | 6,820.00 | 36,236 |
| 2025-06-02 | 6,880.00 | 6,880.00 | 6,710.00 | 6,710.00 | 6,710.00 | 55,752 |
| 2025-05-30 | 6,900.00 | 6,950.00 | 6,840.00 | 6,880.00 | 6,880.00 | 58,699 |
| 2025-05-29 | 6,840.00 | 6,940.00 | 6,770.00 | 6,900.00 | 6,900.00 | 64,799 |
| 2025-05-28 | 6,830.00 | 6,860.00 | 6,750.00 | 6,810.00 | 6,810.00 | 54,150 |
| 2025-05-27 | 6,870.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,860.00 | 61,528 |
| 2025-05-26 | 6,660.00 | 6,900.00 | 6,650.00 | 6,870.00 | 6,870.00 | 65,750 |
| 2025-05-23 | 6,760.00 | 6,770.00 | 6,590.00 | 6,700.00 | 6,700.00 | 603,810 |
| 2025-05-22 | 6,810.00 | 6,840.00 | 6,700.00 | 6,760.00 | 6,760.00 | 59,245 |
| 2025-05-21 | 6,930.00 | 7,100.00 | 6,740.00 | 6,840.00 | 6,840.00 | 201,777 |
| 2025-05-20 | 6,790.00 | 6,870.00 | 6,770.00 | 6,840.00 | 6,840.00 | 87,882 |
| 2025-05-19 | 6,850.00 | 7,150.00 | 6,670.00 | 6,770.00 | 6,770.00 | 440,696 |
| 2025-05-16 | 6,830.00 | 6,890.00 | 6,730.00 | 6,840.00 | 6,840.00 | 88,050 |
| 2025-05-15 | 6,800.00 | 7,070.00 | 6,710.00 | 6,870.00 | 6,870.00 | 182,353 |
| 2025-05-14 | 6,770.00 | 6,930.00 | 6,770.00 | 6,810.00 | 6,810.00 | 89,732 |
| 2025-05-13 | 6,770.00 | 6,880.00 | 6,740.00 | 6,800.00 | 6,800.00 | 87,692 |
| 2025-05-12 | 6,800.00 | 6,920.00 | 6,700.00 | 6,770.00 | 6,770.00 | 198,985 |
| 2025-05-09 | 7,010.00 | 7,120.00 | 6,710.00 | 6,800.00 | 6,800.00 | 719,829 |
| 2025-05-08 | 6,900.00 | 8,290.00 | 6,650.00 | 7,010.00 | 7,010.00 | 5,841,055 |
| 2025-05-07 | 6,570.00 | 6,610.00 | 6,510.00 | 6,600.00 | 6,600.00 | 19,092 |
| 2025-05-02 | 6,420.00 | 6,620.00 | 6,400.00 | 6,570.00 | 6,570.00 | 36,498 |
| 2025-04-30 | 6,590.00 | 6,630.00 | 6,420.00 | 6,490.00 | 6,490.00 | 49,403 |
| 2025-04-29 | 6,600.00 | 6,660.00 | 6,550.00 | 6,590.00 | 6,590.00 | 54,909 |
| 2025-04-28 | 6,580.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,650.00 | 33,007 |
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.