Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 9,260.00 | 9,380.00 | 9,150.00 | 9,250.00 | 9,250.00 | 85 |
| 2023-02-09 | 9,260.00 | 9,450.00 | 9,190.00 | 9,340.00 | 9,340.00 | 619 |
| 2023-02-08 | 9,270.00 | 9,300.00 | 9,160.00 | 9,260.00 | 9,260.00 | 1,269 |
| 2023-02-07 | 9,300.00 | 9,480.00 | 9,190.00 | 9,330.00 | 9,330.00 | 73,028 |
| 2023-02-06 | 9,130.00 | 9,350.00 | 9,090.00 | 9,310.00 | 9,310.00 | 6 |
| 2023-02-03 | 9,170.00 | 9,440.00 | 9,030.00 | 9,330.00 | 9,330.00 | 893 |
| 2023-02-02 | 9,120.00 | 9,150.00 | 8,990.00 | 9,130.00 | 9,130.00 | 228 |
| 2023-02-01 | 9,120.00 | 9,220.00 | 8,950.00 | 9,110.00 | 9,110.00 | 274 |
| 2023-01-31 | 8,850.00 | 9,160.00 | 8,800.00 | 9,120.00 | 9,120.00 | 59,211 |
| 2023-01-30 | 9,070.00 | 9,170.00 | 8,840.00 | 8,910.00 | 8,910.00 | 674 |
| 2023-01-27 | 9,270.00 | 9,270.00 | 9,000.00 | 9,130.00 | 9,130.00 | 572 |
| 2023-01-26 | 9,250.00 | 9,530.00 | 8,970.00 | 9,140.00 | 9,140.00 | 776 |
| 2023-01-25 | 8,970.00 | 9,380.00 | 8,780.00 | 8,780.00 | 8,780.00 | 967 |
| 2023-01-20 | 8,690.00 | 8,940.00 | 8,690.00 | 8,780.00 | 8,780.00 | 136,835 |
| 2023-01-19 | 8,140.00 | 8,950.00 | 8,130.00 | 8,690.00 | 8,690.00 | 334,885 |
| 2023-01-18 | 7,970.00 | 8,220.00 | 7,970.00 | 8,180.00 | 8,180.00 | 35,620 |
| 2023-01-17 | 8,080.00 | 8,080.00 | 7,960.00 | 8,020.00 | 8,020.00 | 23,908 |
| 2023-01-16 | 8,140.00 | 8,140.00 | 7,970.00 | 8,070.00 | 8,070.00 | 22,067 |
| 2023-01-13 | 8,180.00 | 8,250.00 | 8,050.00 | 8,080.00 | 8,080.00 | 30,526 |
| 2023-01-12 | 8,270.00 | 8,270.00 | 8,160.00 | 8,180.00 | 8,180.00 | 31,316 |
| 2023-01-11 | 8,130.00 | 8,300.00 | 8,110.00 | 8,240.00 | 8,240.00 | 65,671 |
| 2023-01-10 | 8,030.00 | 8,210.00 | 8,020.00 | 8,130.00 | 8,130.00 | 21,261 |
| 2023-01-09 | 8,040.00 | 8,090.00 | 7,940.00 | 8,060.00 | 8,060.00 | 38,134 |
| 2023-01-06 | 7,910.00 | 8,280.00 | 7,710.00 | 8,020.00 | 8,020.00 | 124,782 |
| 2023-01-05 | 8,030.00 | 8,050.00 | 7,800.00 | 7,890.00 | 7,890.00 | 43,861 |
| 2023-01-04 | 8,020.00 | 8,180.00 | 7,970.00 | 8,000.00 | 8,000.00 | 63,788 |
| 2023-01-03 | 8,180.00 | 8,180.00 | 7,700.00 | 8,040.00 | 8,040.00 | 92,004 |
| 2023-01-02 | 8,070.00 | 8,290.00 | 7,900.00 | 8,000.00 | 8,000.00 | 28,258 |
| 2022-12-29 | 8,160.00 | 8,390.00 | 7,920.00 | 8,130.00 | 8,130.00 | 91,276 |
| 2022-12-28 | 7,940.00 | 8,200.00 | 7,830.00 | 8,200.00 | 8,200.00 | 116,496 |
| 2022-12-27 | 7,700.00 | 7,830.00 | 7,700.00 | 7,800.00 | 7,800.00 | 28,966 |
| 2022-12-26 | 7,630.00 | 7,700.00 | 7,610.00 | 7,660.00 | 7,660.00 | 21,460 |
| 2022-12-23 | 7,820.00 | 7,820.00 | 7,580.00 | 7,650.00 | 7,650.00 | 30,064 |
| 2022-12-22 | 7,800.00 | 7,830.00 | 7,640.00 | 7,830.00 | 7,830.00 | 38,425 |
| 2022-12-21 | 7,810.00 | 7,820.00 | 7,630.00 | 7,640.00 | 7,640.00 | 21,712 |
| 2022-12-20 | 7,850.00 | 7,920.00 | 7,690.00 | 7,730.00 | 7,730.00 | 19,401 |
| 2022-12-19 | 8,010.00 | 8,060.00 | 7,840.00 | 7,850.00 | 7,850.00 | 7,478 |
| 2022-12-16 | 7,910.00 | 8,030.00 | 7,830.00 | 7,960.00 | 7,960.00 | 14,027 |
| 2022-12-15 | 7,880.00 | 8,100.00 | 7,820.00 | 7,990.00 | 7,990.00 | 22,679 |
| 2022-12-14 | 7,870.00 | 7,910.00 | 7,790.00 | 7,860.00 | 7,860.00 | 19,368 |
| 2022-12-13 | 7,810.00 | 7,990.00 | 7,780.00 | 7,780.00 | 7,780.00 | 17,484 |
| 2022-12-12 | 8,060.00 | 8,060.00 | 7,710.00 | 7,810.00 | 7,810.00 | 21,774 |
| 2022-12-09 | 8,030.00 | 8,150.00 | 7,800.00 | 7,950.00 | 7,950.00 | 41,240 |
| 2022-12-08 | 8,050.00 | 8,170.00 | 7,910.00 | 7,910.00 | 7,910.00 | 24,585 |
| 2022-12-07 | 8,080.00 | 8,190.00 | 7,870.00 | 8,130.00 | 8,130.00 | 36,502 |
| 2022-12-06 | 8,420.00 | 8,420.00 | 8,020.00 | 8,120.00 | 8,120.00 | 38,239 |
| 2022-12-05 | 8,170.00 | 8,540.00 | 8,150.00 | 8,420.00 | 8,420.00 | 72,430 |
| 2022-12-02 | 8,150.00 | 8,330.00 | 8,050.00 | 8,170.00 | 8,170.00 | 42,311 |
| 2022-12-01 | 8,290.00 | 8,320.00 | 8,150.00 | 8,200.00 | 8,200.00 | 26,003 |
| 2022-11-30 | 8,100.00 | 8,250.00 | 8,050.00 | 8,230.00 | 8,230.00 | 34,365 |
| 2022-11-29 | 7,860.00 | 8,240.00 | 7,810.00 | 8,140.00 | 8,140.00 | 35,374 |
| 2022-11-28 | 8,330.00 | 8,330.00 | 7,870.00 | 7,890.00 | 7,890.00 | 42,718 |
| 2022-11-25 | 8,350.00 | 8,350.00 | 8,160.00 | 8,200.00 | 8,200.00 | 19,788 |
| 2022-11-24 | 8,170.00 | 8,250.00 | 8,090.00 | 8,220.00 | 8,220.00 | 23,063 |
| 2022-11-23 | 8,260.00 | 8,290.00 | 8,060.00 | 8,120.00 | 8,120.00 | 42,034 |
| 2022-11-22 | 8,070.00 | 8,380.00 | 8,040.00 | 8,200.00 | 8,200.00 | 35,327 |
| 2022-11-21 | 8,260.00 | 8,300.00 | 8,020.00 | 8,170.00 | 8,170.00 | 62,043 |
| 2022-11-18 | 7,850.00 | 8,310.00 | 7,780.00 | 8,260.00 | 8,260.00 | 149,474 |
| 2022-11-17 | 7,990.00 | 8,010.00 | 7,760.00 | 7,820.00 | 7,820.00 | 39,300 |
| 2022-11-16 | 7,860.00 | 8,100.00 | 7,860.00 | 7,980.00 | 7,980.00 | 111,238 |
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.