Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,140.00 | 6,330.00 | 6,140.00 | 6,300.00 | 6,300.00 | 14,212 |
| 2025-01-23 | 6,140.00 | 6,240.00 | 6,120.00 | 6,170.00 | 6,170.00 | 8,080 |
| 2025-01-22 | 6,200.00 | 6,210.00 | 6,110.00 | 6,150.00 | 6,150.00 | 7,998 |
| 2025-01-21 | 6,230.00 | 6,230.00 | 6,120.00 | 6,160.00 | 6,160.00 | 8,053 |
| 2025-01-20 | 6,260.00 | 6,270.00 | 6,130.00 | 6,200.00 | 6,200.00 | 10,210 |
| 2025-01-17 | 6,270.00 | 6,290.00 | 6,180.00 | 6,230.00 | 6,230.00 | 7,883 |
| 2025-01-16 | 6,220.00 | 6,260.00 | 6,180.00 | 6,250.00 | 6,250.00 | 14,519 |
| 2025-01-15 | 6,230.00 | 6,270.00 | 6,160.00 | 6,180.00 | 6,180.00 | 9,778 |
| 2025-01-14 | 6,250.00 | 6,270.00 | 5,910.00 | 6,230.00 | 6,230.00 | 22,072 |
| 2025-01-13 | 6,190.00 | 6,720.00 | 6,090.00 | 6,260.00 | 6,260.00 | 102,406 |
| 2025-01-10 | 6,260.00 | 6,260.00 | 6,170.00 | 6,200.00 | 6,200.00 | 6,350 |
| 2025-01-09 | 6,250.00 | 6,290.00 | 6,150.00 | 6,190.00 | 6,190.00 | 11,947 |
| 2025-01-08 | 6,200.00 | 6,310.00 | 6,150.00 | 6,280.00 | 6,280.00 | 12,874 |
| 2025-01-07 | 6,210.00 | 6,370.00 | 5,900.00 | 6,260.00 | 6,260.00 | 42,820 |
| 2025-01-06 | 6,030.00 | 6,310.00 | 6,030.00 | 6,210.00 | 6,210.00 | 25,171 |
| 2025-01-03 | 5,960.00 | 6,070.00 | 5,900.00 | 6,050.00 | 6,050.00 | 14,924 |
| 2025-01-02 | 5,950.00 | 5,980.00 | 5,900.00 | 5,950.00 | 5,950.00 | 6,942 |
| 2024-12-30 | 5,890.00 | 5,970.00 | 5,800.00 | 5,950.00 | 5,950.00 | 6,714 |
| 2024-12-27 | 5,920.00 | 6,000.00 | 5,560.00 | 5,890.00 | 5,890.00 | 27,968 |
| 2024-12-26 | 6,060.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | 9,204 |
| 2024-12-24 | 6,130.00 | 6,130.00 | 5,960.00 | 6,030.00 | 6,030.00 | 9,801 |
| 2024-12-23 | 5,950.00 | 6,120.00 | 5,950.00 | 6,120.00 | 6,120.00 | 11,978 |
| 2024-12-20 | 6,150.00 | 6,160.00 | 5,940.00 | 6,000.00 | 6,000.00 | 20,975 |
| 2024-12-19 | 6,070.00 | 6,130.00 | 6,020.00 | 6,110.00 | 6,110.00 | 6,394 |
| 2024-12-18 | 6,160.00 | 6,190.00 | 6,070.00 | 6,150.00 | 6,150.00 | 12,614 |
| 2024-12-17 | 6,200.00 | 6,200.00 | 6,050.00 | 6,160.00 | 6,160.00 | 13,765 |
| 2024-12-16 | 6,220.00 | 6,250.00 | 6,140.00 | 6,180.00 | 6,180.00 | 9,872 |
| 2024-12-13 | 5,970.00 | 6,260.00 | 5,970.00 | 6,150.00 | 6,150.00 | 19,119 |
| 2024-12-12 | 5,950.00 | 6,060.00 | 5,860.00 | 6,040.00 | 6,040.00 | 11,324 |
| 2024-12-11 | 5,650.00 | 5,910.00 | 5,650.00 | 5,900.00 | 5,900.00 | 23,372 |
| 2024-12-10 | 5,410.00 | 5,720.00 | 5,410.00 | 5,700.00 | 5,700.00 | 24,720 |
| 2024-12-09 | 5,750.00 | 5,750.00 | 5,400.00 | 5,410.00 | 5,410.00 | 88,677 |
| 2024-12-06 | 6,000.00 | 6,020.00 | 5,750.00 | 5,850.00 | 5,850.00 | 39,745 |
| 2024-12-05 | 6,100.00 | 6,140.00 | 5,910.00 | 5,990.00 | 5,990.00 | 23,457 |
| 2024-12-04 | 6,060.00 | 6,200.00 | 5,980.00 | 6,070.00 | 6,070.00 | 27,436 |
| 2024-12-03 | 5,970.00 | 6,170.00 | 5,970.00 | 6,160.00 | 6,160.00 | 18,565 |
| 2024-12-02 | 6,050.00 | 6,130.00 | 6,000.00 | 6,020.00 | 6,020.00 | 21,178 |
| 2024-11-29 | 6,260.00 | 6,280.00 | 6,070.00 | 6,090.00 | 6,090.00 | 24,461 |
| 2024-11-28 | 6,170.00 | 6,310.00 | 6,150.00 | 6,280.00 | 6,280.00 | 21,893 |
| 2024-11-27 | 6,110.00 | 6,190.00 | 6,080.00 | 6,130.00 | 6,130.00 | 44,452 |
| 2024-11-26 | 6,150.00 | 6,260.00 | 6,100.00 | 6,160.00 | 6,160.00 | 43,770 |
| 2024-11-25 | 6,140.00 | 6,240.00 | 6,050.00 | 6,200.00 | 6,200.00 | 29,187 |
| 2024-11-22 | 6,180.00 | 6,260.00 | 6,090.00 | 6,140.00 | 6,140.00 | 53,513 |
| 2024-11-21 | 6,260.00 | 6,280.00 | 6,170.00 | 6,240.00 | 6,240.00 | 21,047 |
| 2024-11-20 | 6,330.00 | 6,330.00 | 6,260.00 | 6,260.00 | 6,260.00 | 13,135 |
| 2024-11-19 | 6,280.00 | 6,750.00 | 6,120.00 | 6,290.00 | 6,290.00 | 93,242 |
| 2024-11-18 | 6,300.00 | 6,400.00 | 6,260.00 | 6,280.00 | 6,280.00 | 25,814 |
| 2024-11-15 | 6,290.00 | 6,420.00 | 6,190.00 | 6,360.00 | 6,360.00 | 41,665 |
| 2024-11-14 | 6,590.00 | 6,590.00 | 6,220.00 | 6,230.00 | 6,230.00 | 53,711 |
| 2024-11-13 | 6,230.00 | 6,590.00 | 6,220.00 | 6,590.00 | 6,590.00 | 48,216 |
| 2024-11-12 | 6,600.00 | 6,700.00 | 6,300.00 | 6,350.00 | 6,350.00 | 83,566 |
| 2024-11-11 | 6,860.00 | 6,880.00 | 6,650.00 | 6,710.00 | 6,710.00 | 35,821 |
| 2024-11-08 | 6,880.00 | 6,980.00 | 6,830.00 | 6,860.00 | 6,860.00 | 25,655 |
| 2024-11-07 | 6,980.00 | 7,020.00 | 6,860.00 | 6,880.00 | 6,880.00 | 24,956 |
| 2024-11-06 | 7,100.00 | 7,100.00 | 6,920.00 | 6,980.00 | 6,980.00 | 12,768 |
| 2024-11-05 | 6,970.00 | 7,120.00 | 6,970.00 | 7,100.00 | 7,100.00 | 6,324 |
| 2024-11-04 | 7,060.00 | 7,090.00 | 7,000.00 | 7,070.00 | 7,070.00 | 10,170 |
| 2024-11-01 | 7,030.00 | 7,130.00 | 6,950.00 | 7,060.00 | 7,060.00 | 12,365 |
| 2024-10-31 | 7,100.00 | 7,160.00 | 6,920.00 | 7,090.00 | 7,090.00 | 8,622 |
| 2024-10-30 | 7,090.00 | 7,100.00 | 7,030.00 | 7,100.00 | 7,100.00 | 5,860 |
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.