Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 9,030.00 | 9,030.00 | 8,850.00 | 8,990.00 | 8,990.00 | 43,858 |
| 2023-11-02 | 8,970.00 | 9,120.00 | 8,840.00 | 9,000.00 | 9,000.00 | 69,953 |
| 2023-11-01 | 8,760.00 | 8,960.00 | 8,680.00 | 8,940.00 | 8,940.00 | 88,189 |
| 2023-10-31 | 8,810.00 | 9,080.00 | 8,560.00 | 8,670.00 | 8,670.00 | 105,222 |
| 2023-10-30 | 8,650.00 | 8,670.00 | 8,480.00 | 8,670.00 | 8,670.00 | 40,962 |
| 2023-10-27 | 8,490.00 | 8,630.00 | 8,340.00 | 8,490.00 | 8,490.00 | 53,943 |
| 2023-10-26 | 8,320.00 | 8,550.00 | 8,280.00 | 8,400.00 | 8,400.00 | 56,297 |
| 2023-10-25 | 8,650.00 | 8,770.00 | 8,480.00 | 8,500.00 | 8,500.00 | 50,595 |
| 2023-10-24 | 8,260.00 | 8,580.00 | 8,150.00 | 8,560.00 | 8,560.00 | 63,890 |
| 2023-10-23 | 8,100.00 | 8,540.00 | 8,100.00 | 8,240.00 | 8,240.00 | 81,419 |
| 2023-10-20 | 8,180.00 | 8,340.00 | 8,010.00 | 8,180.00 | 8,180.00 | 79,545 |
| 2023-10-19 | 8,400.00 | 9,450.00 | 8,220.00 | 8,310.00 | 8,310.00 | 379,696 |
| 2023-10-18 | 8,610.00 | 8,680.00 | 8,470.00 | 8,470.00 | 8,470.00 | 39,955 |
| 2023-10-17 | 8,480.00 | 8,760.00 | 8,480.00 | 8,590.00 | 8,590.00 | 50,767 |
| 2023-10-16 | 8,640.00 | 8,700.00 | 8,370.00 | 8,410.00 | 8,410.00 | 87,617 |
| 2023-10-13 | 8,860.00 | 8,890.00 | 8,710.00 | 8,720.00 | 8,720.00 | 43,891 |
| 2023-10-12 | 8,660.00 | 8,950.00 | 8,660.00 | 8,860.00 | 8,860.00 | 50,481 |
| 2023-10-11 | 8,520.00 | 8,830.00 | 8,520.00 | 8,660.00 | 8,660.00 | 51,711 |
| 2023-10-10 | 8,890.00 | 8,990.00 | 8,470.00 | 8,470.00 | 8,470.00 | 68,479 |
| 2023-10-06 | 8,610.00 | 8,960.00 | 8,610.00 | 8,870.00 | 8,870.00 | 41,727 |
| 2023-10-05 | 8,650.00 | 8,990.00 | 8,640.00 | 8,680.00 | 8,680.00 | 76,383 |
| 2023-10-04 | 8,930.00 | 8,990.00 | 8,650.00 | 8,650.00 | 8,650.00 | 80,932 |
| 2023-09-27 | 8,700.00 | 9,040.00 | 8,700.00 | 9,000.00 | 9,000.00 | 35,355 |
| 2023-09-26 | 8,980.00 | 9,100.00 | 8,840.00 | 8,860.00 | 8,860.00 | 43,796 |
| 2023-09-25 | 9,060.00 | 9,350.00 | 8,940.00 | 8,970.00 | 8,970.00 | 60,304 |
| 2023-09-22 | 8,870.00 | 9,240.00 | 8,820.00 | 9,150.00 | 9,150.00 | 76,075 |
| 2023-09-21 | 9,360.00 | 9,360.00 | 8,990.00 | 8,990.00 | 8,990.00 | 137,524 |
| 2023-09-20 | 9,450.00 | 9,500.00 | 9,270.00 | 9,380.00 | 9,380.00 | 96,479 |
| 2023-09-19 | 9,590.00 | 9,670.00 | 9,300.00 | 9,410.00 | 9,410.00 | 130,715 |
| 2023-09-18 | 9,690.00 | 9,900.00 | 9,580.00 | 9,590.00 | 9,590.00 | 93,529 |
| 2023-09-15 | 9,790.00 | 9,920.00 | 9,750.00 | 9,810.00 | 9,810.00 | 72,748 |
| 2023-09-14 | 9,530.00 | 9,840.00 | 9,510.00 | 9,790.00 | 9,790.00 | 143,925 |
| 2023-09-13 | 9,780.00 | 9,980.00 | 9,500.00 | 9,510.00 | 9,510.00 | 181,743 |
| 2023-09-12 | 10,230.00 | 10,280.00 | 9,840.00 | 9,840.00 | 9,840.00 | 154,514 |
| 2023-09-11 | 10,120.00 | 10,280.00 | 9,920.00 | 10,230.00 | 10,230.00 | 150,786 |
| 2023-09-08 | 9,940.00 | 10,230.00 | 9,870.00 | 10,200.00 | 10,200.00 | 146,562 |
| 2023-09-07 | 10,160.00 | 10,240.00 | 9,800.00 | 9,940.00 | 9,940.00 | 336,378 |
| 2023-09-06 | 10,450.00 | 10,490.00 | 10,070.00 | 10,070.00 | 10,070.00 | 235,324 |
| 2023-09-05 | 10,280.00 | 10,500.00 | 10,150.00 | 10,450.00 | 10,450.00 | 237,315 |
| 2023-09-04 | 10,650.00 | 10,790.00 | 10,240.00 | 10,280.00 | 10,280.00 | 233,553 |
| 2023-09-01 | 10,840.00 | 10,890.00 | 10,620.00 | 10,630.00 | 10,630.00 | 177,413 |
| 2023-08-31 | 11,050.00 | 11,190.00 | 10,740.00 | 10,840.00 | 10,840.00 | 206,557 |
| 2023-08-30 | 11,240.00 | 11,380.00 | 11,040.00 | 11,050.00 | 11,050.00 | 186,743 |
| 2023-08-29 | 11,360.00 | 11,460.00 | 11,110.00 | 11,240.00 | 11,240.00 | 240,344 |
| 2023-08-28 | 10,730.00 | 12,950.00 | 10,670.00 | 11,500.00 | 11,500.00 | 1,544,925 |
| 2023-08-25 | 10,820.00 | 10,990.00 | 10,600.00 | 10,650.00 | 10,650.00 | 182,355 |
| 2023-08-24 | 11,110.00 | 11,160.00 | 10,880.00 | 10,950.00 | 10,950.00 | 154,588 |
| 2023-08-23 | 11,400.00 | 11,440.00 | 11,000.00 | 11,030.00 | 11,030.00 | 167,085 |
| 2023-08-22 | 11,090.00 | 11,730.00 | 11,010.00 | 11,400.00 | 11,400.00 | 248,539 |
| 2023-08-21 | 11,320.00 | 11,330.00 | 11,060.00 | 11,110.00 | 11,110.00 | 212,988 |
| 2023-08-18 | 11,280.00 | 11,610.00 | 11,030.00 | 11,320.00 | 11,320.00 | 349,106 |
| 2023-08-17 | 11,950.00 | 12,080.00 | 11,150.00 | 11,560.00 | 11,560.00 | 486,107 |
| 2023-08-16 | 13,070.00 | 13,260.00 | 12,150.00 | 12,150.00 | 12,150.00 | 894,066 |
| 2023-08-14 | 13,380.00 | 13,910.00 | 13,260.00 | 13,720.00 | 13,720.00 | 594,677 |
| 2023-08-11 | 13,220.00 | 14,460.00 | 13,130.00 | 13,330.00 | 13,330.00 | 2,545,072 |
| 2023-08-10 | 13,090.00 | 13,550.00 | 12,740.00 | 13,420.00 | 13,420.00 | 944,939 |
| 2023-08-09 | 12,280.00 | 13,990.00 | 12,200.00 | 13,650.00 | 13,650.00 | 3,401,719 |
| 2023-08-08 | 12,210.00 | 12,340.00 | 11,980.00 | 12,270.00 | 12,270.00 | 164,566 |
| 2023-08-07 | 12,120.00 | 12,400.00 | 12,050.00 | 12,170.00 | 12,170.00 | 120,884 |
| 2023-08-04 | 12,150.00 | 12,550.00 | 12,040.00 | 12,190.00 | 12,190.00 | 169,201 |
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.