Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,820.00 | 9,000.00 | 8,820.00 | 8,940.00 | 8,940.00 | 21,973 |
| 2022-05-19 | 9,010.00 | 9,070.00 | 8,430.00 | 8,900.00 | 8,900.00 | 48,081 |
| 2022-05-18 | 9,110.00 | 9,150.00 | 9,010.00 | 9,090.00 | 9,090.00 | 20,307 |
| 2022-05-17 | 9,140.00 | 9,250.00 | 8,990.00 | 9,070.00 | 9,070.00 | 62,907 |
| 2022-05-16 | 8,950.00 | 9,330.00 | 8,900.00 | 9,130.00 | 9,130.00 | 157,193 |
| 2022-05-13 | 8,530.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 40,340 |
| 2022-05-12 | 8,550.00 | 8,670.00 | 8,450.00 | 8,610.00 | 8,610.00 | 33,873 |
| 2022-05-11 | 8,510.00 | 8,650.00 | 8,490.00 | 8,580.00 | 8,580.00 | 20,765 |
| 2022-05-10 | 8,290.00 | 8,570.00 | 8,230.00 | 8,510.00 | 8,510.00 | 55,448 |
| 2022-05-06 | 8,780.00 | 8,780.00 | 8,630.00 | 8,660.00 | 8,660.00 | 41,650 |
| 2022-05-04 | 8,950.00 | 8,950.00 | 8,730.00 | 8,760.00 | 8,760.00 | 44,848 |
| 2022-05-03 | 8,970.00 | 9,010.00 | 8,910.00 | 8,910.00 | 8,910.00 | 25,596 |
| 2022-05-02 | 8,800.00 | 8,940.00 | 8,780.00 | 8,940.00 | 8,940.00 | 26,405 |
| 2022-04-29 | 8,780.00 | 8,950.00 | 8,760.00 | 8,850.00 | 8,850.00 | 28,800 |
| 2022-04-28 | 8,890.00 | 8,990.00 | 8,700.00 | 8,780.00 | 8,780.00 | 35,910 |
| 2022-04-27 | 8,860.00 | 9,090.00 | 8,730.00 | 8,900.00 | 8,900.00 | 41,570 |
| 2022-04-26 | 8,930.00 | 9,050.00 | 8,930.00 | 8,950.00 | 8,950.00 | 24,933 |
| 2022-04-25 | 9,020.00 | 9,080.00 | 8,830.00 | 8,910.00 | 8,910.00 | 71,932 |
| 2022-04-22 | 9,250.00 | 9,350.00 | 9,130.00 | 9,180.00 | 9,180.00 | 59,851 |
| 2022-04-21 | 9,260.00 | 9,340.00 | 9,240.00 | 9,340.00 | 9,340.00 | 42,562 |
| 2022-04-20 | 9,320.00 | 9,350.00 | 9,230.00 | 9,260.00 | 9,260.00 | 32,859 |
| 2022-04-19 | 9,370.00 | 9,370.00 | 9,250.00 | 9,260.00 | 9,260.00 | 35,686 |
| 2022-04-18 | 9,310.00 | 9,340.00 | 9,240.00 | 9,300.00 | 9,300.00 | 30,926 |
| 2022-04-15 | 9,300.00 | 9,320.00 | 9,240.00 | 9,310.00 | 9,310.00 | 33,451 |
| 2022-04-14 | 9,350.00 | 9,440.00 | 9,280.00 | 9,320.00 | 9,320.00 | 39,495 |
| 2022-04-13 | 9,230.00 | 9,560.00 | 9,230.00 | 9,360.00 | 9,360.00 | 41,581 |
| 2022-04-12 | 9,350.00 | 9,470.00 | 9,260.00 | 9,400.00 | 9,400.00 | 38,487 |
| 2022-04-11 | 9,650.00 | 9,660.00 | 9,450.00 | 9,490.00 | 9,490.00 | 54,144 |
| 2022-04-08 | 9,350.00 | 9,580.00 | 9,350.00 | 9,570.00 | 9,570.00 | 57,022 |
| 2022-04-07 | 9,470.00 | 9,470.00 | 9,320.00 | 9,350.00 | 9,350.00 | 49,119 |
| 2022-04-06 | 9,530.00 | 9,610.00 | 9,430.00 | 9,510.00 | 9,510.00 | 49,953 |
| 2022-04-05 | 9,700.00 | 9,710.00 | 9,550.00 | 9,620.00 | 9,620.00 | 62,266 |
| 2022-04-04 | 9,540.00 | 9,650.00 | 9,510.00 | 9,650.00 | 9,650.00 | 69,514 |
| 2022-04-01 | 9,500.00 | 9,560.00 | 9,390.00 | 9,540.00 | 9,540.00 | 56,832 |
| 2022-03-31 | 9,470.00 | 9,650.00 | 9,430.00 | 9,510.00 | 9,510.00 | 61,960 |
| 2022-03-30 | 9,500.00 | 9,560.00 | 9,410.00 | 9,470.00 | 9,470.00 | 46,487 |
| 2022-03-29 | 9,360.00 | 9,800.00 | 9,360.00 | 9,500.00 | 9,500.00 | 166,602 |
| 2022-03-28 | 9,600.00 | 9,600.00 | 9,330.00 | 9,380.00 | 9,380.00 | 72,888 |
| 2022-03-25 | 9,290.00 | 9,570.00 | 9,210.00 | 9,540.00 | 9,540.00 | 126,375 |
| 2022-03-24 | 9,280.00 | 9,280.00 | 9,140.00 | 9,280.00 | 9,280.00 | 43,158 |
| 2022-03-23 | 9,260.00 | 9,430.00 | 9,220.00 | 9,300.00 | 9,300.00 | 66,696 |
| 2022-03-22 | 9,180.00 | 9,350.00 | 9,100.00 | 9,310.00 | 9,310.00 | 44,821 |
| 2022-03-21 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0 |
| 2022-03-18 | 9,400.00 | 9,410.00 | 9,220.00 | 9,360.00 | 9,360.00 | 47,332 |
| 2022-03-17 | 9,170.00 | 9,380.00 | 9,080.00 | 9,370.00 | 9,370.00 | 91,370 |
| 2022-03-16 | 9,030.00 | 9,110.00 | 8,910.00 | 9,100.00 | 9,100.00 | 42,726 |
| 2022-03-15 | 8,990.00 | 9,050.00 | 8,680.00 | 8,890.00 | 8,890.00 | 58,054 |
| 2022-03-14 | 9,290.00 | 9,300.00 | 8,970.00 | 8,990.00 | 8,990.00 | 96,195 |
| 2022-03-11 | 9,260.00 | 9,370.00 | 9,200.00 | 9,280.00 | 9,280.00 | 53,786 |
| 2022-03-10 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0 |
| 2022-03-08 | 9,150.00 | 9,440.00 | 9,000.00 | 9,270.00 | 9,270.00 | 107,773 |
| 2022-03-07 | 9,770.00 | 9,770.00 | 9,270.00 | 9,270.00 | 9,270.00 | 299,073 |
| 2022-03-04 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0 |
| 2022-03-03 | 9,160.00 | 9,460.00 | 9,050.00 | 9,270.00 | 9,270.00 | 264,539 |
| 2022-03-02 | 8,890.00 | 8,980.00 | 8,840.00 | 8,980.00 | 8,980.00 | 41,812 |
| 2022-02-28 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0 |
| 2022-02-25 | 8,600.00 | 8,680.00 | 8,530.00 | 8,580.00 | 8,580.00 | 51,447 |
| 2022-02-24 | 8,740.00 | 8,790.00 | 8,430.00 | 8,480.00 | 8,480.00 | 66,305 |
| 2022-02-23 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0 |
| 2022-02-22 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0 |
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.