Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 12,120.00 | 12,350.00 | 11,930.00 | 12,180.00 | 12,180.00 | 179,578 |
| 2023-08-02 | 12,540.00 | 12,680.00 | 12,150.00 | 12,230.00 | 12,230.00 | 263,885 |
| 2023-08-01 | 12,380.00 | 12,770.00 | 12,380.00 | 12,650.00 | 12,650.00 | 292,638 |
| 2023-07-31 | 12,530.00 | 12,530.00 | 12,200.00 | 12,350.00 | 12,350.00 | 175,464 |
| 2023-07-28 | 12,130.00 | 12,480.00 | 12,010.00 | 12,350.00 | 12,350.00 | 221,070 |
| 2023-07-27 | 11,890.00 | 12,390.00 | 11,840.00 | 12,010.00 | 12,010.00 | 358,489 |
| 2023-07-26 | 12,240.00 | 12,300.00 | 11,560.00 | 11,820.00 | 11,820.00 | 463,610 |
| 2023-07-25 | 12,020.00 | 12,330.00 | 11,650.00 | 12,140.00 | 12,140.00 | 377,242 |
| 2023-07-24 | 12,780.00 | 12,800.00 | 11,890.00 | 12,050.00 | 12,050.00 | 577,079 |
| 2023-07-21 | 12,400.00 | 12,960.00 | 12,380.00 | 12,810.00 | 12,810.00 | 504,814 |
| 2023-07-20 | 12,310.00 | 12,910.00 | 12,300.00 | 12,480.00 | 12,480.00 | 709,581 |
| 2023-07-19 | 12,770.00 | 12,780.00 | 12,260.00 | 12,420.00 | 12,420.00 | 527,946 |
| 2023-07-18 | 13,210.00 | 13,260.00 | 12,560.00 | 12,700.00 | 12,700.00 | 659,749 |
| 2023-07-17 | 13,450.00 | 13,500.00 | 13,100.00 | 13,230.00 | 13,230.00 | 472,665 |
| 2023-07-14 | 14,100.00 | 14,150.00 | 13,330.00 | 13,400.00 | 13,400.00 | 1,225,849 |
| 2023-07-13 | 14,740.00 | 14,740.00 | 13,730.00 | 14,190.00 | 14,190.00 | 1,624,732 |
| 2023-07-12 | 14,930.00 | 15,190.00 | 14,460.00 | 14,710.00 | 14,710.00 | 1,410,933 |
| 2023-07-11 | 14,440.00 | 15,990.00 | 14,090.00 | 15,110.00 | 15,110.00 | 9,308,250 |
| 2023-07-10 | 11,430.00 | 14,670.00 | 11,390.00 | 14,670.00 | 14,670.00 | 7,635,108 |
| 2023-07-07 | 11,350.00 | 11,510.00 | 10,930.00 | 11,290.00 | 11,290.00 | 176,346 |
| 2023-07-06 | 11,330.00 | 11,700.00 | 11,100.00 | 11,160.00 | 11,160.00 | 328,111 |
| 2023-07-05 | 10,890.00 | 11,170.00 | 10,890.00 | 11,100.00 | 11,100.00 | 104,484 |
| 2023-07-04 | 11,000.00 | 11,040.00 | 10,760.00 | 10,890.00 | 10,890.00 | 76,019 |
| 2023-07-03 | 10,810.00 | 11,090.00 | 10,750.00 | 11,000.00 | 11,000.00 | 110,975 |
| 2023-06-30 | 10,650.00 | 11,000.00 | 10,450.00 | 10,670.00 | 10,670.00 | 85,220 |
| 2023-06-29 | 10,850.00 | 10,950.00 | 10,500.00 | 10,590.00 | 10,590.00 | 168,398 |
| 2023-06-28 | 11,000.00 | 11,320.00 | 10,860.00 | 10,950.00 | 10,950.00 | 97,135 |
| 2023-06-27 | 11,120.00 | 11,190.00 | 10,860.00 | 10,950.00 | 10,950.00 | 91,173 |
| 2023-06-26 | 10,950.00 | 11,240.00 | 10,610.00 | 11,120.00 | 11,120.00 | 76,016 |
| 2023-06-23 | 11,100.00 | 11,200.00 | 10,850.00 | 10,950.00 | 10,950.00 | 93,393 |
| 2023-06-22 | 11,290.00 | 11,460.00 | 11,060.00 | 11,150.00 | 11,150.00 | 112,903 |
| 2023-06-21 | 11,670.00 | 11,870.00 | 11,250.00 | 11,250.00 | 11,250.00 | 206,225 |
| 2023-06-20 | 11,360.00 | 11,800.00 | 11,350.00 | 11,670.00 | 11,670.00 | 203,704 |
| 2023-06-19 | 11,310.00 | 11,480.00 | 11,240.00 | 11,320.00 | 11,320.00 | 70,201 |
| 2023-06-16 | 11,750.00 | 11,790.00 | 11,330.00 | 11,430.00 | 11,430.00 | 118,766 |
| 2023-06-15 | 11,350.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 139,072 |
| 2023-06-14 | 11,600.00 | 11,690.00 | 11,270.00 | 11,340.00 | 11,340.00 | 147,415 |
| 2023-06-13 | 11,760.00 | 12,040.00 | 11,530.00 | 11,590.00 | 11,590.00 | 229,051 |
| 2023-06-12 | 11,810.00 | 11,930.00 | 11,510.00 | 11,760.00 | 11,760.00 | 201,909 |
| 2023-06-09 | 11,150.00 | 11,870.00 | 11,020.00 | 11,700.00 | 11,700.00 | 423,206 |
| 2023-06-08 | 11,050.00 | 11,400.00 | 10,950.00 | 11,190.00 | 11,190.00 | 137,237 |
| 2023-06-07 | 10,900.00 | 11,160.00 | 10,600.00 | 11,050.00 | 11,050.00 | 156,155 |
| 2023-06-05 | 11,170.00 | 11,280.00 | 10,820.00 | 10,910.00 | 10,910.00 | 117,496 |
| 2023-06-02 | 11,000.00 | 11,490.00 | 10,800.00 | 11,170.00 | 11,170.00 | 326,158 |
| 2023-06-01 | 10,140.00 | 10,840.00 | 10,100.00 | 10,750.00 | 10,750.00 | 265,956 |
| 2023-05-31 | 10,600.00 | 10,600.00 | 10,140.00 | 10,140.00 | 10,140.00 | 188,494 |
| 2023-05-30 | 10,780.00 | 11,280.00 | 10,450.00 | 10,600.00 | 10,600.00 | 174,142 |
| 2023-05-26 | 10,650.00 | 10,700.00 | 10,390.00 | 10,640.00 | 10,640.00 | 140,652 |
| 2023-05-25 | 10,970.00 | 10,970.00 | 10,550.00 | 10,670.00 | 10,670.00 | 121,074 |
| 2023-05-24 | 10,970.00 | 11,100.00 | 10,820.00 | 10,980.00 | 10,980.00 | 71,051 |
| 2023-05-23 | 11,430.00 | 11,450.00 | 10,920.00 | 11,050.00 | 11,050.00 | 205,862 |
| 2023-05-22 | 10,810.00 | 11,560.00 | 10,730.00 | 11,560.00 | 11,560.00 | 307,871 |
| 2023-05-19 | 10,920.00 | 11,160.00 | 10,620.00 | 10,810.00 | 10,810.00 | 119,510 |
| 2023-05-18 | 11,170.00 | 11,230.00 | 10,800.00 | 10,870.00 | 10,870.00 | 132,438 |
| 2023-05-17 | 10,960.00 | 11,400.00 | 10,960.00 | 11,120.00 | 11,120.00 | 141,009 |
| 2023-05-16 | 10,600.00 | 11,310.00 | 10,380.00 | 11,230.00 | 11,230.00 | 263,425 |
| 2023-05-15 | 10,490.00 | 10,850.00 | 10,320.00 | 10,750.00 | 10,750.00 | 156,054 |
| 2023-05-12 | 10,730.00 | 10,900.00 | 10,450.00 | 10,520.00 | 10,520.00 | 131,756 |
| 2023-05-11 | 11,110.00 | 11,110.00 | 10,630.00 | 10,670.00 | 10,670.00 | 181,915 |
| 2023-05-10 | 11,000.00 | 11,600.00 | 10,850.00 | 11,020.00 | 11,020.00 | 266,850 |
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.