Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 11,000.00 | 11,600.00 | 10,850.00 | 11,020.00 | 11,020.00 | 266,850 |
| 2023-05-09 | 10,790.00 | 11,110.00 | 10,650.00 | 11,000.00 | 11,000.00 | 231,118 |
| 2023-05-08 | 11,250.00 | 11,250.00 | 10,650.00 | 10,720.00 | 10,720.00 | 207,835 |
| 2023-05-04 | 11,040.00 | 11,200.00 | 10,610.00 | 10,930.00 | 10,930.00 | 341,322 |
| 2023-05-03 | 10,410.00 | 11,390.00 | 10,330.00 | 10,930.00 | 10,930.00 | 746,621 |
| 2023-05-02 | 9,990.00 | 10,750.00 | 9,950.00 | 10,550.00 | 10,550.00 | 473,450 |
| 2023-04-28 | 10,100.00 | 10,100.00 | 9,760.00 | 9,900.00 | 9,900.00 | 119,238 |
| 2023-04-27 | 9,890.00 | 10,190.00 | 9,640.00 | 9,900.00 | 9,900.00 | 227,787 |
| 2023-04-26 | 9,400.00 | 9,860.00 | 9,250.00 | 9,800.00 | 9,800.00 | 147,635 |
| 2023-04-25 | 9,540.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | 130,358 |
| 2023-04-24 | 9,910.00 | 9,920.00 | 9,400.00 | 9,540.00 | 9,540.00 | 184,528 |
| 2023-04-21 | 9,940.00 | 10,140.00 | 9,360.00 | 9,910.00 | 9,910.00 | 442,343 |
| 2023-04-20 | 10,300.00 | 10,920.00 | 9,850.00 | 9,940.00 | 9,940.00 | 674,607 |
| 2023-04-19 | 9,600.00 | 10,240.00 | 9,400.00 | 10,170.00 | 10,170.00 | 418,835 |
| 2023-04-18 | 9,590.00 | 9,700.00 | 9,350.00 | 9,500.00 | 9,500.00 | 115,948 |
| 2023-04-17 | 9,660.00 | 9,660.00 | 9,370.00 | 9,520.00 | 9,520.00 | 98,348 |
| 2023-04-14 | 9,730.00 | 9,730.00 | 9,320.00 | 9,450.00 | 9,450.00 | 185,695 |
| 2023-04-13 | 9,410.00 | 9,720.00 | 9,150.00 | 9,580.00 | 9,580.00 | 233,726 |
| 2023-04-12 | 9,090.00 | 9,730.00 | 9,050.00 | 9,400.00 | 9,400.00 | 512,333 |
| 2023-04-11 | 8,830.00 | 9,040.00 | 8,570.00 | 9,010.00 | 9,010.00 | 183,070 |
| 2023-04-10 | 9,010.00 | 9,150.00 | 8,690.00 | 8,820.00 | 8,820.00 | 148,606 |
| 2023-04-07 | 8,970.00 | 9,150.00 | 8,770.00 | 9,150.00 | 9,150.00 | 116,878 |
| 2023-04-06 | 9,140.00 | 9,140.00 | 8,810.00 | 8,920.00 | 8,920.00 | 122,568 |
| 2023-04-05 | 8,810.00 | 9,520.00 | 8,600.00 | 9,140.00 | 9,140.00 | 323,845 |
| 2023-04-04 | 8,800.00 | 8,880.00 | 8,620.00 | 8,770.00 | 8,770.00 | 74,860 |
| 2023-04-03 | 8,480.00 | 8,890.00 | 8,480.00 | 8,800.00 | 8,800.00 | 168,350 |
| 2023-03-31 | 8,610.00 | 8,730.00 | 8,410.00 | 8,480.00 | 8,480.00 | 82,375 |
| 2023-03-30 | 8,400.00 | 8,740.00 | 8,400.00 | 8,590.00 | 8,590.00 | 103,848 |
| 2023-03-29 | 8,540.00 | 8,580.00 | 8,340.00 | 8,370.00 | 8,370.00 | 56,864 |
| 2023-03-28 | 8,180.00 | 8,580.00 | 8,180.00 | 8,540.00 | 8,540.00 | 89,918 |
| 2023-03-27 | 8,400.00 | 8,440.00 | 8,110.00 | 8,220.00 | 8,220.00 | 80,194 |
| 2023-03-24 | 8,350.00 | 8,400.00 | 8,190.00 | 8,400.00 | 8,400.00 | 62,763 |
| 2023-03-23 | 8,800.00 | 8,830.00 | 8,270.00 | 8,330.00 | 8,330.00 | 210,385 |
| 2023-03-22 | 8,820.00 | 9,130.00 | 8,630.00 | 8,840.00 | 8,840.00 | 101,400 |
| 2023-03-21 | 9,120.00 | 9,140.00 | 8,700.00 | 8,720.00 | 8,720.00 | 169,772 |
| 2023-03-20 | 8,250.00 | 9,210.00 | 8,250.00 | 9,120.00 | 9,120.00 | 376,819 |
| 2023-03-17 | 8,220.00 | 8,300.00 | 8,060.00 | 8,290.00 | 8,290.00 | 54,269 |
| 2023-03-16 | 8,260.00 | 8,260.00 | 7,920.00 | 8,040.00 | 8,040.00 | 22,877 |
| 2023-03-15 | 8,200.00 | 8,310.00 | 8,110.00 | 8,220.00 | 8,220.00 | 30,633 |
| 2023-03-14 | 8,300.00 | 8,300.00 | 7,930.00 | 8,000.00 | 8,000.00 | 52,005 |
| 2023-03-13 | 8,260.00 | 8,340.00 | 8,120.00 | 8,300.00 | 8,300.00 | 47,445 |
| 2023-03-10 | 8,310.00 | 8,430.00 | 8,110.00 | 8,400.00 | 8,400.00 | 70,134 |
| 2023-03-09 | 8,560.00 | 8,590.00 | 8,400.00 | 8,450.00 | 8,450.00 | 56,686 |
| 2023-03-08 | 8,620.00 | 8,690.00 | 8,440.00 | 8,560.00 | 8,560.00 | 156,734 |
| 2023-03-07 | 8,250.00 | 8,470.00 | 8,240.00 | 8,450.00 | 8,450.00 | 88,807 |
| 2023-03-06 | 8,340.00 | 8,400.00 | 8,270.00 | 8,320.00 | 8,320.00 | 61,620 |
| 2023-03-03 | 8,340.00 | 8,410.00 | 8,170.00 | 8,390.00 | 8,390.00 | 60,190 |
| 2023-03-02 | 8,260.00 | 8,340.00 | 8,120.00 | 8,270.00 | 8,270.00 | 55,774 |
| 2023-02-28 | 8,190.00 | 8,200.00 | 8,080.00 | 8,150.00 | 8,150.00 | 40,673 |
| 2023-02-27 | 8,270.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 52,482 |
| 2023-02-24 | 8,330.00 | 8,330.00 | 8,200.00 | 8,330.00 | 8,330.00 | 376 |
| 2023-02-23 | 8,310.00 | 8,370.00 | 8,150.00 | 8,270.00 | 8,270.00 | 59,931 |
| 2023-02-22 | 8,520.00 | 8,570.00 | 8,230.00 | 8,280.00 | 8,280.00 | 1,071 |
| 2023-02-21 | 8,740.00 | 8,800.00 | 8,520.00 | 8,620.00 | 8,620.00 | 174 |
| 2023-02-20 | 8,590.00 | 8,740.00 | 8,450.00 | 8,720.00 | 8,720.00 | 766 |
| 2023-02-17 | 8,510.00 | 8,640.00 | 8,500.00 | 8,530.00 | 8,530.00 | 107 |
| 2023-02-16 | 8,570.00 | 8,770.00 | 8,570.00 | 8,580.00 | 8,580.00 | 2,349 |
| 2023-02-15 | 8,750.00 | 8,970.00 | 8,580.00 | 8,640.00 | 8,640.00 | 903 |
| 2023-02-14 | 9,420.00 | 9,430.00 | 9,180.00 | 9,260.00 | 9,260.00 | 73,015 |
| 2023-02-13 | 9,230.00 | 9,400.00 | 9,130.00 | 9,260.00 | 9,260.00 | 107 |
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.