Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6,980.00 | 7,090.00 | 6,980.00 | 7,090.00 | 7,090.00 | 12,788 |
| 2024-10-28 | 7,000.00 | 7,020.00 | 6,910.00 | 7,000.00 | 7,000.00 | 17,423 |
| 2024-10-25 | 7,030.00 | 7,060.00 | 6,900.00 | 6,980.00 | 6,980.00 | 13,793 |
| 2024-10-24 | 7,050.00 | 7,190.00 | 6,990.00 | 7,030.00 | 7,030.00 | 14,075 |
| 2024-10-23 | 6,930.00 | 7,300.00 | 6,900.00 | 7,170.00 | 7,170.00 | 34,899 |
| 2024-10-22 | 7,200.00 | 7,240.00 | 6,850.00 | 6,970.00 | 6,970.00 | 67,507 |
| 2024-10-21 | 7,330.00 | 7,330.00 | 7,160.00 | 7,220.00 | 7,220.00 | 29,774 |
| 2024-10-18 | 7,450.00 | 7,450.00 | 7,210.00 | 7,330.00 | 7,330.00 | 21,447 |
| 2024-10-17 | 7,500.00 | 7,540.00 | 7,390.00 | 7,440.00 | 7,440.00 | 12,781 |
| 2024-10-16 | 7,530.00 | 7,570.00 | 7,460.00 | 7,500.00 | 7,500.00 | 7,401 |
| 2024-10-15 | 7,520.00 | 7,630.00 | 7,450.00 | 7,530.00 | 7,530.00 | 21,837 |
| 2024-10-14 | 7,600.00 | 7,640.00 | 7,520.00 | 7,590.00 | 7,590.00 | 11,021 |
| 2024-10-11 | 7,500.00 | 7,610.00 | 7,500.00 | 7,600.00 | 7,600.00 | 15,605 |
| 2024-10-10 | 7,620.00 | 7,620.00 | 7,500.00 | 7,610.00 | 7,610.00 | 16,807 |
| 2024-10-08 | 7,610.00 | 7,630.00 | 7,590.00 | 7,620.00 | 7,620.00 | 5,708 |
| 2024-10-07 | 7,610.00 | 7,630.00 | 7,500.00 | 7,610.00 | 7,610.00 | 10,962 |
| 2024-10-04 | 7,540.00 | 7,660.00 | 7,530.00 | 7,610.00 | 7,610.00 | 9,803 |
| 2024-10-02 | 7,510.00 | 7,580.00 | 7,440.00 | 7,540.00 | 7,540.00 | 12,482 |
| 2024-09-30 | 7,690.00 | 7,690.00 | 7,520.00 | 7,550.00 | 7,550.00 | 16,229 |
| 2024-09-27 | 7,750.00 | 7,780.00 | 7,560.00 | 7,690.00 | 7,690.00 | 16,796 |
| 2024-09-26 | 7,650.00 | 7,770.00 | 7,630.00 | 7,750.00 | 7,750.00 | 11,455 |
| 2024-09-25 | 7,650.00 | 7,720.00 | 7,600.00 | 7,640.00 | 7,640.00 | 15,564 |
| 2024-09-24 | 7,710.00 | 7,710.00 | 7,560.00 | 7,650.00 | 7,650.00 | 13,770 |
| 2024-09-23 | 7,700.00 | 7,700.00 | 7,600.00 | 7,670.00 | 7,670.00 | 13,244 |
| 2024-09-20 | 7,680.00 | 7,700.00 | 7,620.00 | 7,660.00 | 7,660.00 | 11,660 |
| 2024-09-19 | 7,630.00 | 7,750.00 | 7,580.00 | 7,680.00 | 7,680.00 | 18,961 |
| 2024-09-13 | 7,650.00 | 7,650.00 | 7,500.00 | 7,590.00 | 7,590.00 | 20,818 |
| 2024-09-12 | 7,460.00 | 7,650.00 | 7,460.00 | 7,650.00 | 7,650.00 | 29,636 |
| 2024-09-11 | 7,510.00 | 7,700.00 | 7,420.00 | 7,420.00 | 7,420.00 | 47,195 |
| 2024-09-10 | 7,940.00 | 8,710.00 | 7,490.00 | 7,510.00 | 7,510.00 | 377,601 |
| 2024-09-09 | 7,010.00 | 7,480.00 | 7,010.00 | 7,480.00 | 7,480.00 | 32,984 |
| 2024-09-06 | 7,320.00 | 7,470.00 | 7,240.00 | 7,370.00 | 7,370.00 | 28,634 |
| 2024-09-05 | 7,530.00 | 7,650.00 | 7,360.00 | 7,470.00 | 7,470.00 | 22,304 |
| 2024-09-04 | 7,610.00 | 7,760.00 | 7,440.00 | 7,530.00 | 7,530.00 | 36,916 |
| 2024-09-03 | 7,750.00 | 7,870.00 | 7,740.00 | 7,800.00 | 7,800.00 | 18,456 |
| 2024-09-02 | 7,900.00 | 7,940.00 | 7,790.00 | 7,870.00 | 7,870.00 | 14,057 |
| 2024-08-30 | 7,790.00 | 8,260.00 | 7,770.00 | 7,950.00 | 7,950.00 | 71,691 |
| 2024-08-29 | 7,850.00 | 7,850.00 | 7,700.00 | 7,770.00 | 7,770.00 | 18,128 |
| 2024-08-28 | 7,900.00 | 7,930.00 | 7,820.00 | 7,840.00 | 7,840.00 | 11,614 |
| 2024-08-27 | 7,940.00 | 7,980.00 | 7,820.00 | 7,890.00 | 7,890.00 | 9,050 |
| 2024-08-26 | 8,000.00 | 8,020.00 | 7,840.00 | 7,940.00 | 7,940.00 | 10,602 |
| 2024-08-23 | 7,920.00 | 8,080.00 | 7,860.00 | 7,980.00 | 7,980.00 | 29,018 |
| 2024-08-22 | 7,990.00 | 8,020.00 | 7,820.00 | 7,930.00 | 7,930.00 | 24,971 |
| 2024-08-21 | 8,280.00 | 8,280.00 | 7,950.00 | 7,990.00 | 7,990.00 | 75,346 |
| 2024-08-20 | 8,290.00 | 8,360.00 | 8,210.00 | 8,310.00 | 8,310.00 | 12,305 |
| 2024-08-19 | 8,310.00 | 8,840.00 | 8,170.00 | 8,310.00 | 8,310.00 | 63,532 |
| 2024-08-16 | 8,300.00 | 8,390.00 | 8,140.00 | 8,220.00 | 8,220.00 | 17,369 |
| 2024-08-14 | 8,220.00 | 8,430.00 | 8,220.00 | 8,250.00 | 8,250.00 | 18,458 |
| 2024-08-13 | 7,940.00 | 8,530.00 | 7,880.00 | 8,190.00 | 8,190.00 | 110,949 |
| 2024-08-12 | 7,860.00 | 7,940.00 | 7,830.00 | 7,920.00 | 7,920.00 | 14,804 |
| 2024-08-09 | 7,820.00 | 7,950.00 | 7,750.00 | 7,820.00 | 7,820.00 | 24,254 |
| 2024-08-08 | 7,770.00 | 7,810.00 | 7,560.00 | 7,790.00 | 7,790.00 | 13,591 |
| 2024-08-07 | 7,650.00 | 7,880.00 | 7,650.00 | 7,800.00 | 7,800.00 | 19,680 |
| 2024-08-06 | 7,100.00 | 8,000.00 | 7,100.00 | 7,630.00 | 7,630.00 | 58,936 |
| 2024-08-05 | 8,160.00 | 8,220.00 | 6,900.00 | 7,390.00 | 7,390.00 | 112,331 |
| 2024-08-02 | 8,420.00 | 8,420.00 | 8,220.00 | 8,290.00 | 8,290.00 | 47,724 |
| 2024-08-01 | 8,530.00 | 8,620.00 | 8,010.00 | 8,450.00 | 8,450.00 | 41,836 |
| 2024-07-31 | 8,500.00 | 8,590.00 | 8,410.00 | 8,490.00 | 8,490.00 | 25,493 |
| 2024-07-30 | 8,400.00 | 9,180.00 | 8,380.00 | 8,550.00 | 8,550.00 | 176,777 |
| 2024-07-29 | 8,550.00 | 8,590.00 | 8,390.00 | 8,400.00 | 8,400.00 | 26,469 |
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.