Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 261200.KQ stock page

Dentis Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,515.002,590.002,470.002,480.002,480.007,187
2026-10-192,450.002,550.002,420.002,550.002,550.0013,745
2026-10-162,410.002,635.002,410.002,450.002,450.0023,561
2026-10-152,570.002,570.002,400.002,475.002,475.0033,788
2026-10-142,625.002,695.002,535.002,570.002,570.0024,929
2026-10-132,570.002,610.002,515.002,575.002,575.0012,246
2026-10-122,600.002,620.002,560.002,570.002,570.0011,231
2026-10-082,660.002,680.002,575.002,585.002,585.0012,714
2026-10-072,660.002,675.002,610.002,625.002,625.0030,214
2026-10-062,650.002,690.002,585.002,610.002,610.0015,807
2026-10-022,610.002,660.002,600.002,605.002,605.0013,843
2026-10-012,640.002,670.002,580.002,610.002,610.0010,390
2026-09-302,565.002,670.002,565.002,615.002,615.007,960
2026-09-292,585.002,625.002,540.002,595.002,595.006,676
2026-09-282,640.002,640.002,585.002,595.002,595.006,567
2026-09-232,615.002,615.002,560.002,600.002,600.0019,559
2026-09-222,580.002,620.002,555.002,560.002,560.0012,126
2026-09-212,500.002,625.002,495.002,600.002,600.0036,041
2026-09-182,640.002,640.002,500.002,500.002,500.0022,845
2026-09-172,570.002,630.002,520.002,600.002,600.0017,682
2026-09-162,595.002,600.002,540.002,565.002,565.0010,543
2026-09-152,580.002,685.002,555.002,555.002,555.0023,293
2026-09-142,490.002,600.002,490.002,565.002,565.0012,391
2026-09-112,545.002,595.002,500.002,570.002,570.004,006
2026-09-102,535.002,595.002,500.002,565.002,565.004,446
2026-09-092,655.002,655.002,490.002,540.002,540.0016,175
2026-09-082,600.002,605.002,510.002,530.002,530.0012,501
2026-09-072,595.002,640.002,550.002,600.002,600.006,875
2026-09-042,645.002,645.002,560.002,595.002,595.006,344
2026-09-032,540.002,685.002,520.002,555.002,555.009,912
2026-09-022,450.002,630.002,450.002,565.002,565.0027,447
2026-09-012,610.002,610.002,490.002,560.002,560.0011,924
2026-08-312,500.002,595.002,470.002,490.002,490.0015,609
2026-08-282,570.002,590.002,510.002,540.002,540.0014,566
2026-08-272,570.002,640.002,530.002,545.002,545.0010,106
2026-08-262,480.002,650.002,480.002,570.002,570.0026,792
2026-08-252,485.002,510.002,410.002,500.002,500.009,578
2026-08-242,480.002,595.002,405.002,480.002,480.0017,513
2026-08-212,550.002,550.002,370.002,480.002,480.0042,100
2026-08-202,525.002,650.002,450.002,505.002,505.0037,148
2026-08-192,445.002,555.002,390.002,500.002,500.0036,835
2026-08-182,545.002,650.002,460.002,510.002,510.0037,561
2026-08-142,585.002,625.002,420.002,545.002,545.0099,355
2026-08-132,830.002,830.002,515.002,580.002,580.00264,695
2026-08-122,995.003,050.002,815.002,900.002,900.00102,518
2026-08-112,960.003,090.002,840.002,995.002,995.00171,554
2026-08-102,905.002,945.002,775.002,935.002,935.00160,124
2026-08-072,680.003,440.002,680.002,905.002,905.00945,472
2026-08-062,635.002,685.002,610.002,650.002,650.009,543
2026-08-052,565.002,660.002,520.002,655.002,655.0024,274
2026-08-042,470.002,570.002,470.002,565.002,565.0013,234
2026-08-032,480.002,560.002,445.002,510.002,510.0016,466
2026-07-312,370.002,515.002,370.002,480.002,480.0021,828
2026-07-302,480.002,480.002,370.002,475.002,475.0013,708
2026-07-292,500.002,505.002,310.002,480.002,480.0016,487
2026-07-282,440.002,510.002,345.002,485.002,485.0025,752
2026-07-272,495.002,520.002,420.002,510.002,510.0015,875
2026-07-242,500.002,560.002,445.002,495.002,495.0028,603
2026-07-232,550.002,550.002,420.002,485.002,485.0049,006
2026-07-222,535.002,555.002,425.002,485.002,485.0017,075
Page 1 of 21 · 1,221 trading daysOlder →

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.