Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 9,700.00 | 9,760.00 | 9,330.00 | 9,420.00 | 9,420.00 | 182,685 |
| 2022-08-16 | 9,850.00 | 10,050.00 | 9,590.00 | 9,770.00 | 9,770.00 | 285,428 |
| 2022-08-12 | 10,700.00 | 10,750.00 | 9,500.00 | 9,840.00 | 9,840.00 | 739,933 |
| 2022-08-11 | 10,200.00 | 10,750.00 | 9,990.00 | 10,700.00 | 10,700.00 | 472,922 |
| 2022-08-10 | 9,830.00 | 10,450.00 | 9,650.00 | 10,150.00 | 10,150.00 | 503,457 |
| 2022-08-09 | 9,460.00 | 9,840.00 | 9,460.00 | 9,780.00 | 9,780.00 | 233,500 |
| 2022-08-08 | 9,310.00 | 9,430.00 | 9,160.00 | 9,350.00 | 9,350.00 | 71,214 |
| 2022-08-05 | 9,520.00 | 9,520.00 | 9,110.00 | 9,320.00 | 9,320.00 | 64,945 |
| 2022-08-04 | 9,540.00 | 9,540.00 | 9,370.00 | 9,500.00 | 9,500.00 | 45,647 |
| 2022-08-03 | 9,410.00 | 9,590.00 | 9,270.00 | 9,490.00 | 9,490.00 | 79,416 |
| 2022-08-02 | 9,490.00 | 9,500.00 | 9,260.00 | 9,410.00 | 9,410.00 | 63,117 |
| 2022-08-01 | 9,150.00 | 9,580.00 | 9,080.00 | 9,490.00 | 9,490.00 | 106,744 |
| 2022-07-29 | 9,150.00 | 9,230.00 | 9,100.00 | 9,200.00 | 9,200.00 | 29,609 |
| 2022-07-28 | 9,220.00 | 9,260.00 | 9,030.00 | 9,150.00 | 9,150.00 | 45,183 |
| 2022-07-27 | 9,590.00 | 9,650.00 | 9,180.00 | 9,220.00 | 9,220.00 | 141,599 |
| 2022-07-26 | 9,390.00 | 9,550.00 | 9,230.00 | 9,550.00 | 9,550.00 | 178,554 |
| 2022-07-25 | 8,900.00 | 9,350.00 | 8,730.00 | 9,190.00 | 9,190.00 | 99,227 |
| 2022-07-22 | 9,020.00 | 9,020.00 | 8,760.00 | 8,810.00 | 8,810.00 | 45,230 |
| 2022-07-21 | 9,080.00 | 9,100.00 | 8,920.00 | 8,930.00 | 8,930.00 | 17,411 |
| 2022-07-20 | 9,190.00 | 9,190.00 | 9,010.00 | 9,050.00 | 9,050.00 | 25,939 |
| 2022-07-19 | 9,060.00 | 9,100.00 | 8,960.00 | 9,100.00 | 9,100.00 | 20,388 |
| 2022-07-18 | 9,020.00 | 9,200.00 | 8,910.00 | 9,070.00 | 9,070.00 | 44,400 |
| 2022-07-15 | 8,660.00 | 9,070.00 | 8,630.00 | 8,980.00 | 8,980.00 | 67,547 |
| 2022-07-14 | 8,720.00 | 8,870.00 | 8,630.00 | 8,720.00 | 8,720.00 | 16,167 |
| 2022-07-13 | 8,640.00 | 8,750.00 | 8,480.00 | 8,720.00 | 8,720.00 | 23,698 |
| 2022-07-12 | 8,990.00 | 8,990.00 | 8,480.00 | 8,560.00 | 8,560.00 | 57,944 |
| 2022-07-11 | 8,980.00 | 9,320.00 | 8,750.00 | 8,930.00 | 8,930.00 | 126,497 |
| 2022-07-08 | 9,030.00 | 9,030.00 | 8,690.00 | 8,840.00 | 8,840.00 | 63,628 |
| 2022-07-07 | 8,750.00 | 8,750.00 | 8,550.00 | 8,680.00 | 8,680.00 | 20,908 |
| 2022-07-06 | 8,750.00 | 8,890.00 | 8,510.00 | 8,700.00 | 8,700.00 | 33,705 |
| 2022-07-05 | 8,620.00 | 8,900.00 | 8,560.00 | 8,750.00 | 8,750.00 | 55,736 |
| 2022-07-04 | 8,270.00 | 8,860.00 | 8,270.00 | 8,750.00 | 8,750.00 | 151,015 |
| 2022-07-01 | 8,500.00 | 8,640.00 | 8,090.00 | 8,190.00 | 8,190.00 | 62,493 |
| 2022-06-30 | 8,510.00 | 9,000.00 | 8,490.00 | 8,490.00 | 8,490.00 | 89,734 |
| 2022-06-29 | 8,860.00 | 9,040.00 | 8,530.00 | 8,630.00 | 8,630.00 | 156,113 |
| 2022-06-28 | 8,150.00 | 8,890.00 | 8,010.00 | 8,850.00 | 8,850.00 | 399,869 |
| 2022-06-27 | 7,610.00 | 8,050.00 | 7,570.00 | 7,740.00 | 7,740.00 | 60,835 |
| 2022-06-24 | 7,180.00 | 7,650.00 | 7,180.00 | 7,650.00 | 7,650.00 | 40,457 |
| 2022-06-23 | 7,950.00 | 7,950.00 | 7,160.00 | 7,200.00 | 7,200.00 | 77,895 |
| 2022-06-22 | 7,800.00 | 8,100.00 | 7,660.00 | 7,700.00 | 7,700.00 | 92,886 |
| 2022-06-21 | 7,450.00 | 7,630.00 | 7,410.00 | 7,550.00 | 7,550.00 | 43,817 |
| 2022-06-20 | 8,140.00 | 8,230.00 | 7,400.00 | 7,570.00 | 7,570.00 | 70,725 |
| 2022-06-17 | 8,200.00 | 8,250.00 | 8,030.00 | 8,140.00 | 8,140.00 | 55,428 |
| 2022-06-16 | 8,470.00 | 8,490.00 | 8,230.00 | 8,260.00 | 8,260.00 | 17,266 |
| 2022-06-15 | 8,470.00 | 8,470.00 | 8,210.00 | 8,270.00 | 8,270.00 | 47,528 |
| 2022-06-14 | 8,200.00 | 8,530.00 | 8,150.00 | 8,390.00 | 8,390.00 | 29,975 |
| 2022-06-13 | 8,850.00 | 8,850.00 | 8,450.00 | 8,480.00 | 8,480.00 | 49,566 |
| 2022-06-10 | 8,870.00 | 9,040.00 | 8,870.00 | 8,930.00 | 8,930.00 | 28,535 |
| 2022-06-09 | 8,790.00 | 9,200.00 | 8,630.00 | 9,030.00 | 9,030.00 | 60,200 |
| 2022-06-08 | 8,860.00 | 8,900.00 | 8,710.00 | 8,770.00 | 8,770.00 | 13,469 |
| 2022-06-07 | 8,900.00 | 8,920.00 | 8,810.00 | 8,840.00 | 8,840.00 | 13,657 |
| 2022-06-03 | 8,890.00 | 8,980.00 | 8,840.00 | 8,950.00 | 8,950.00 | 25,018 |
| 2022-06-02 | 9,080.00 | 9,080.00 | 8,660.00 | 8,860.00 | 8,860.00 | 18,678 |
| 2022-05-31 | 9,040.00 | 9,040.00 | 8,860.00 | 8,920.00 | 8,920.00 | 20,584 |
| 2022-05-30 | 8,880.00 | 9,000.00 | 8,800.00 | 8,890.00 | 8,890.00 | 37,337 |
| 2022-05-27 | 9,000.00 | 9,030.00 | 8,850.00 | 8,880.00 | 8,880.00 | 15,931 |
| 2022-05-26 | 8,830.00 | 8,920.00 | 8,820.00 | 8,890.00 | 8,890.00 | 10,294 |
| 2022-05-25 | 8,770.00 | 8,970.00 | 8,750.00 | 8,840.00 | 8,840.00 | 15,099 |
| 2022-05-24 | 8,870.00 | 8,930.00 | 8,750.00 | 8,780.00 | 8,780.00 | 20,600 |
| 2022-05-23 | 8,940.00 | 9,000.00 | 8,850.00 | 8,890.00 | 8,890.00 | 16,789 |
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.