Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 7,630.00 | 7,730.00 | 7,600.00 | 7,720.00 | 7,720.00 | 40,999 |
| 2022-11-14 | 7,710.00 | 7,820.00 | 7,610.00 | 7,700.00 | 7,700.00 | 42,649 |
| 2022-11-11 | 7,810.00 | 7,840.00 | 7,540.00 | 7,670.00 | 7,670.00 | 64,844 |
| 2022-11-10 | 7,500.00 | 7,690.00 | 7,300.00 | 7,580.00 | 7,580.00 | 31,775 |
| 2022-11-09 | 7,470.00 | 7,580.00 | 7,410.00 | 7,500.00 | 7,500.00 | 35,388 |
| 2022-11-08 | 7,390.00 | 7,400.00 | 7,290.00 | 7,400.00 | 7,400.00 | 25,162 |
| 2022-11-07 | 7,190.00 | 7,330.00 | 7,190.00 | 7,280.00 | 7,280.00 | 12,365 |
| 2022-11-04 | 7,360.00 | 7,360.00 | 7,110.00 | 7,220.00 | 7,220.00 | 14,050 |
| 2022-11-03 | 7,220.00 | 7,410.00 | 7,150.00 | 7,250.00 | 7,250.00 | 27,858 |
| 2022-11-02 | 7,300.00 | 7,380.00 | 7,210.00 | 7,320.00 | 7,320.00 | 17,608 |
| 2022-11-01 | 7,360.00 | 7,360.00 | 7,190.00 | 7,280.00 | 7,280.00 | 15,837 |
| 2022-10-31 | 7,390.00 | 7,390.00 | 7,150.00 | 7,280.00 | 7,280.00 | 13,827 |
| 2022-10-28 | 7,290.00 | 7,290.00 | 7,130.00 | 7,200.00 | 7,200.00 | 33,456 |
| 2022-10-27 | 7,260.00 | 7,360.00 | 7,200.00 | 7,350.00 | 7,350.00 | 11,873 |
| 2022-10-26 | 7,360.00 | 7,360.00 | 7,190.00 | 7,220.00 | 7,220.00 | 18,388 |
| 2022-10-25 | 7,310.00 | 7,400.00 | 7,230.00 | 7,320.00 | 7,320.00 | 13,463 |
| 2022-10-24 | 7,300.00 | 7,350.00 | 7,230.00 | 7,300.00 | 7,300.00 | 15,568 |
| 2022-10-21 | 7,180.00 | 7,280.00 | 7,110.00 | 7,170.00 | 7,170.00 | 10,666 |
| 2022-10-20 | 7,400.00 | 7,400.00 | 7,110.00 | 7,240.00 | 7,240.00 | 17,090 |
| 2022-10-19 | 7,290.00 | 7,510.00 | 7,260.00 | 7,330.00 | 7,330.00 | 35,598 |
| 2022-10-18 | 7,240.00 | 7,250.00 | 7,130.00 | 7,250.00 | 7,250.00 | 26,546 |
| 2022-10-17 | 6,950.00 | 7,100.00 | 6,820.00 | 7,100.00 | 7,100.00 | 42,878 |
| 2022-10-14 | 6,810.00 | 7,040.00 | 6,810.00 | 7,010.00 | 7,010.00 | 40,386 |
| 2022-10-13 | 7,070.00 | 7,100.00 | 6,750.00 | 6,770.00 | 6,770.00 | 59,936 |
| 2022-10-12 | 7,100.00 | 7,130.00 | 6,940.00 | 7,120.00 | 7,120.00 | 28,422 |
| 2022-10-11 | 7,410.00 | 7,410.00 | 7,010.00 | 7,010.00 | 7,010.00 | 43,377 |
| 2022-10-07 | 7,440.00 | 7,560.00 | 7,360.00 | 7,470.00 | 7,470.00 | 18,606 |
| 2022-10-06 | 7,400.00 | 7,490.00 | 7,300.00 | 7,490.00 | 7,490.00 | 30,858 |
| 2022-10-05 | 7,600.00 | 7,600.00 | 7,200.00 | 7,260.00 | 7,260.00 | 38,851 |
| 2022-10-04 | 7,280.00 | 7,480.00 | 7,280.00 | 7,440.00 | 7,440.00 | 35,000 |
| 2022-09-30 | 7,000.00 | 7,350.00 | 6,910.00 | 7,210.00 | 7,210.00 | 46,574 |
| 2022-09-29 | 7,130.00 | 7,370.00 | 7,090.00 | 7,090.00 | 7,090.00 | 78,847 |
| 2022-09-28 | 7,500.00 | 7,600.00 | 7,040.00 | 7,060.00 | 7,060.00 | 62,978 |
| 2022-09-27 | 7,460.00 | 7,530.00 | 7,180.00 | 7,500.00 | 7,500.00 | 54,822 |
| 2022-09-26 | 7,410.00 | 7,650.00 | 7,270.00 | 7,370.00 | 7,370.00 | 85,741 |
| 2022-09-23 | 7,920.00 | 7,920.00 | 7,610.00 | 7,640.00 | 7,640.00 | 46,238 |
| 2022-09-22 | 7,930.00 | 7,930.00 | 7,760.00 | 7,890.00 | 7,890.00 | 27,964 |
| 2022-09-21 | 8,030.00 | 8,030.00 | 7,920.00 | 7,970.00 | 7,970.00 | 19,856 |
| 2022-09-20 | 8,040.00 | 8,040.00 | 7,870.00 | 8,030.00 | 8,030.00 | 27,816 |
| 2022-09-19 | 8,250.00 | 8,260.00 | 7,830.00 | 7,840.00 | 7,840.00 | 105,240 |
| 2022-09-16 | 8,330.00 | 8,370.00 | 8,170.00 | 8,230.00 | 8,230.00 | 32,062 |
| 2022-09-15 | 8,470.00 | 8,500.00 | 8,350.00 | 8,380.00 | 8,380.00 | 23,631 |
| 2022-09-14 | 8,340.00 | 8,400.00 | 8,190.00 | 8,400.00 | 8,400.00 | 19,545 |
| 2022-09-13 | 8,350.00 | 8,530.00 | 8,350.00 | 8,450.00 | 8,450.00 | 35,856 |
| 2022-09-08 | 8,300.00 | 8,340.00 | 8,190.00 | 8,300.00 | 8,300.00 | 17,552 |
| 2022-09-07 | 8,540.00 | 8,540.00 | 8,150.00 | 8,200.00 | 8,200.00 | 75,097 |
| 2022-09-06 | 8,470.00 | 8,620.00 | 8,470.00 | 8,530.00 | 8,530.00 | 25,847 |
| 2022-09-05 | 8,760.00 | 8,760.00 | 8,480.00 | 8,530.00 | 8,530.00 | 46,055 |
| 2022-09-02 | 8,770.00 | 8,920.00 | 8,720.00 | 8,760.00 | 8,760.00 | 43,334 |
| 2022-09-01 | 9,000.00 | 9,010.00 | 8,770.00 | 8,770.00 | 8,770.00 | 73,846 |
| 2022-08-31 | 8,660.00 | 9,020.00 | 8,570.00 | 8,940.00 | 8,940.00 | 124,979 |
| 2022-08-30 | 8,610.00 | 8,660.00 | 8,460.00 | 8,660.00 | 8,660.00 | 48,962 |
| 2022-08-29 | 8,350.00 | 8,550.00 | 8,320.00 | 8,440.00 | 8,440.00 | 35,689 |
| 2022-08-26 | 8,560.00 | 8,650.00 | 8,550.00 | 8,630.00 | 8,630.00 | 42,534 |
| 2022-08-25 | 8,470.00 | 8,570.00 | 8,390.00 | 8,560.00 | 8,560.00 | 62,759 |
| 2022-08-24 | 8,800.00 | 8,970.00 | 8,320.00 | 8,400.00 | 8,400.00 | 265,177 |
| 2022-08-23 | 8,690.00 | 8,850.00 | 8,600.00 | 8,700.00 | 8,700.00 | 102,694 |
| 2022-08-22 | 9,040.00 | 9,080.00 | 8,800.00 | 8,890.00 | 8,890.00 | 72,146 |
| 2022-08-19 | 9,280.00 | 9,280.00 | 9,040.00 | 9,040.00 | 9,040.00 | 110,441 |
| 2022-08-18 | 9,350.00 | 9,430.00 | 9,150.00 | 9,280.00 | 9,280.00 | 113,062 |
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.