Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,660.00 | 6,670.00 | 6,570.00 | 6,640.00 | 6,640.00 | 24,570 |
| 2025-04-24 | 6,580.00 | 6,680.00 | 6,570.00 | 6,620.00 | 6,620.00 | 56,289 |
| 2025-04-23 | 6,700.00 | 6,710.00 | 6,580.00 | 6,630.00 | 6,630.00 | 40,201 |
| 2025-04-22 | 6,730.00 | 6,730.00 | 6,570.00 | 6,620.00 | 6,620.00 | 65,607 |
| 2025-04-21 | 6,810.00 | 6,840.00 | 6,640.00 | 6,720.00 | 6,720.00 | 51,304 |
| 2025-04-18 | 6,620.00 | 6,820.00 | 6,540.00 | 6,810.00 | 6,810.00 | 104,940 |
| 2025-04-17 | 6,420.00 | 6,660.00 | 6,380.00 | 6,600.00 | 6,600.00 | 65,589 |
| 2025-04-16 | 6,460.00 | 6,570.00 | 6,400.00 | 6,420.00 | 6,420.00 | 81,494 |
| 2025-04-15 | 6,470.00 | 6,470.00 | 6,350.00 | 6,460.00 | 6,460.00 | 58,585 |
| 2025-04-14 | 6,350.00 | 6,480.00 | 6,270.00 | 6,460.00 | 6,460.00 | 89,630 |
| 2025-04-11 | 6,230.00 | 6,350.00 | 6,090.00 | 6,350.00 | 6,350.00 | 46,362 |
| 2025-04-10 | 6,190.00 | 6,270.00 | 6,070.00 | 6,270.00 | 6,270.00 | 58,412 |
| 2025-04-09 | 6,060.00 | 6,330.00 | 5,880.00 | 5,970.00 | 5,970.00 | 115,965 |
| 2025-04-08 | 6,010.00 | 6,120.00 | 5,950.00 | 6,040.00 | 6,040.00 | 58,368 |
| 2025-04-07 | 6,150.00 | 6,150.00 | 5,790.00 | 5,930.00 | 5,930.00 | 146,493 |
| 2025-04-04 | 6,110.00 | 6,300.00 | 6,080.00 | 6,270.00 | 6,270.00 | 81,794 |
| 2025-04-03 | 6,160.00 | 6,300.00 | 6,060.00 | 6,210.00 | 6,210.00 | 73,251 |
| 2025-04-02 | 6,440.00 | 6,560.00 | 6,250.00 | 6,300.00 | 6,300.00 | 88,683 |
| 2025-04-01 | 6,230.00 | 6,540.00 | 6,230.00 | 6,400.00 | 6,400.00 | 160,823 |
| 2025-03-31 | 6,520.00 | 6,600.00 | 6,180.00 | 6,220.00 | 6,220.00 | 227,933 |
| 2025-03-28 | 7,030.00 | 7,120.00 | 6,670.00 | 6,710.00 | 6,710.00 | 335,289 |
| 2025-03-27 | 6,930.00 | 7,280.00 | 6,900.00 | 6,950.00 | 6,950.00 | 565,962 |
| 2025-03-26 | 7,140.00 | 7,450.00 | 6,900.00 | 6,930.00 | 6,930.00 | 1,020,656 |
| 2025-03-25 | 7,710.00 | 7,860.00 | 7,030.00 | 7,200.00 | 7,200.00 | 1,638,772 |
| 2025-03-24 | 6,580.00 | 8,430.00 | 6,460.00 | 7,730.00 | 7,730.00 | 10,097,012 |
| 2025-03-21 | 6,600.00 | 6,600.00 | 6,400.00 | 6,530.00 | 6,530.00 | 14,592 |
| 2025-03-20 | 6,570.00 | 6,680.00 | 6,490.00 | 6,590.00 | 6,590.00 | 18,553 |
| 2025-03-19 | 6,600.00 | 6,600.00 | 6,490.00 | 6,580.00 | 6,580.00 | 9,857 |
| 2025-03-18 | 6,600.00 | 6,700.00 | 6,540.00 | 6,600.00 | 6,600.00 | 14,812 |
| 2025-03-17 | 6,700.00 | 6,730.00 | 6,560.00 | 6,660.00 | 6,660.00 | 26,211 |
| 2025-03-14 | 6,510.00 | 6,680.00 | 6,500.00 | 6,680.00 | 6,680.00 | 13,181 |
| 2025-03-13 | 6,700.00 | 6,700.00 | 6,530.00 | 6,540.00 | 6,540.00 | 21,380 |
| 2025-03-12 | 6,700.00 | 6,850.00 | 6,690.00 | 6,690.00 | 6,690.00 | 32,532 |
| 2025-03-11 | 6,560.00 | 6,730.00 | 6,540.00 | 6,700.00 | 6,700.00 | 42,764 |
| 2025-03-10 | 6,720.00 | 6,750.00 | 6,640.00 | 6,710.00 | 6,710.00 | 12,281 |
| 2025-03-07 | 6,700.00 | 6,760.00 | 6,600.00 | 6,720.00 | 6,720.00 | 30,285 |
| 2025-03-06 | 6,800.00 | 6,820.00 | 6,660.00 | 6,700.00 | 6,700.00 | 35,247 |
| 2025-03-05 | 6,620.00 | 6,890.00 | 6,620.00 | 6,800.00 | 6,800.00 | 32,586 |
| 2025-03-04 | 6,820.00 | 6,820.00 | 6,600.00 | 6,700.00 | 6,700.00 | 51,199 |
| 2025-02-28 | 6,890.00 | 6,960.00 | 6,700.00 | 6,870.00 | 6,870.00 | 66,185 |
| 2025-02-27 | 6,970.00 | 6,970.00 | 6,770.00 | 6,900.00 | 6,900.00 | 63,041 |
| 2025-02-26 | 6,560.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 144,078 |
| 2025-02-25 | 6,400.00 | 7,030.00 | 6,350.00 | 6,560.00 | 6,560.00 | 624,536 |
| 2025-02-24 | 6,430.00 | 6,430.00 | 6,300.00 | 6,380.00 | 6,380.00 | 13,806 |
| 2025-02-21 | 6,200.00 | 6,410.00 | 6,190.00 | 6,400.00 | 6,400.00 | 29,065 |
| 2025-02-20 | 6,380.00 | 6,400.00 | 6,190.00 | 6,200.00 | 6,200.00 | 51,295 |
| 2025-02-19 | 6,390.00 | 6,430.00 | 6,260.00 | 6,380.00 | 6,380.00 | 21,254 |
| 2025-02-18 | 6,500.00 | 6,500.00 | 6,300.00 | 6,390.00 | 6,390.00 | 27,993 |
| 2025-02-17 | 6,400.00 | 6,490.00 | 6,370.00 | 6,460.00 | 6,460.00 | 27,054 |
| 2025-02-14 | 6,400.00 | 6,550.00 | 6,330.00 | 6,380.00 | 6,380.00 | 29,875 |
| 2025-02-13 | 6,490.00 | 6,650.00 | 6,400.00 | 6,450.00 | 6,450.00 | 29,509 |
| 2025-02-12 | 6,630.00 | 6,650.00 | 6,460.00 | 6,560.00 | 6,560.00 | 40,232 |
| 2025-02-11 | 6,290.00 | 6,670.00 | 6,290.00 | 6,640.00 | 6,640.00 | 154,603 |
| 2025-02-10 | 6,110.00 | 6,380.00 | 6,070.00 | 6,310.00 | 6,310.00 | 47,286 |
| 2025-02-07 | 6,220.00 | 6,260.00 | 6,130.00 | 6,190.00 | 6,190.00 | 8,325 |
| 2025-02-06 | 6,230.00 | 6,250.00 | 6,120.00 | 6,220.00 | 6,220.00 | 13,916 |
| 2025-02-05 | 6,220.00 | 6,280.00 | 6,170.00 | 6,220.00 | 6,220.00 | 8,011 |
| 2025-02-04 | 6,090.00 | 6,280.00 | 6,090.00 | 6,180.00 | 6,180.00 | 12,806 |
| 2025-02-03 | 6,280.00 | 6,280.00 | 6,020.00 | 6,180.00 | 6,180.00 | 15,998 |
| 2025-01-31 | 6,310.00 | 6,440.00 | 6,230.00 | 6,300.00 | 6,300.00 | 13,948 |
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.