Dentis Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 9,020.00 | 9,050.00 | 8,830.00 | 8,930.00 | 8,930.00 | 36,322 |
| 2022-02-18 | 8,950.00 | 9,090.00 | 8,760.00 | 9,020.00 | 9,020.00 | 56,490 |
| 2022-02-17 | 8,900.00 | 9,090.00 | 8,620.00 | 8,850.00 | 8,850.00 | 74,811 |
| 2022-02-16 | 8,670.00 | 8,890.00 | 8,590.00 | 8,820.00 | 8,820.00 | 39,534 |
| 2022-02-15 | 8,640.00 | 8,640.00 | 8,470.00 | 8,510.00 | 8,510.00 | 58,386 |
| 2022-02-14 | 8,530.00 | 8,800.00 | 8,530.00 | 8,540.00 | 8,540.00 | 99,453 |
| 2022-02-11 | 9,040.00 | 9,040.00 | 8,800.00 | 8,880.00 | 8,880.00 | 74,971 |
| 2022-02-10 | 9,300.00 | 9,300.00 | 9,020.00 | 9,040.00 | 9,040.00 | 62,326 |
| 2022-02-09 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0 |
| 2022-02-08 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0 |
| 2022-02-07 | 9,170.00 | 9,190.00 | 9,050.00 | 9,090.00 | 9,090.00 | 57,095 |
| 2022-02-04 | 9,220.00 | 9,240.00 | 9,050.00 | 9,150.00 | 9,150.00 | 60,732 |
| 2022-02-03 | 9,350.00 | 9,350.00 | 9,120.00 | 9,220.00 | 9,220.00 | 59,110 |
| 2022-01-28 | 8,740.00 | 9,110.00 | 8,740.00 | 9,100.00 | 9,100.00 | 75,492 |
| 2022-01-27 | 9,190.00 | 9,380.00 | 8,650.00 | 8,740.00 | 8,740.00 | 154,750 |
| 2022-01-26 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 0 |
| 2022-01-25 | 9,650.00 | 9,700.00 | 9,150.00 | 9,180.00 | 9,180.00 | 189,608 |
| 2022-01-24 | 9,500.00 | 9,870.00 | 9,310.00 | 9,750.00 | 9,750.00 | 191,227 |
| 2022-01-21 | 9,820.00 | 9,820.00 | 9,460.00 | 9,590.00 | 9,590.00 | 172,988 |
| 2022-01-20 | 9,750.00 | 10,100.00 | 9,580.00 | 9,830.00 | 9,830.00 | 399,295 |
| 2022-01-19 | 9,210.00 | 10,100.00 | 9,200.00 | 10,050.00 | 10,050.00 | 834,422 |
| 2022-01-18 | 9,550.00 | 9,560.00 | 9,100.00 | 9,250.00 | 9,250.00 | 176,876 |
| 2022-01-17 | 10,250.00 | 10,300.00 | 9,440.00 | 9,500.00 | 9,500.00 | 334,651 |
| 2022-01-14 | 9,660.00 | 10,600.00 | 9,370.00 | 10,050.00 | 10,050.00 | 956,817 |
| 2022-01-13 | 9,600.00 | 9,780.00 | 9,400.00 | 9,660.00 | 9,660.00 | 183,688 |
| 2022-01-12 | 9,370.00 | 10,500.00 | 9,360.00 | 9,780.00 | 9,780.00 | 737,385 |
| 2022-01-11 | 9,770.00 | 9,770.00 | 9,000.00 | 9,090.00 | 9,090.00 | 220,790 |
| 2022-01-10 | 10,200.00 | 10,200.00 | 9,590.00 | 9,590.00 | 9,590.00 | 195,904 |
| 2022-01-07 | 10,400.00 | 10,400.00 | 9,740.00 | 10,200.00 | 10,200.00 | 405,058 |
| 2022-01-06 | 10,100.00 | 10,800.00 | 9,900.00 | 10,400.00 | 10,400.00 | 974,030 |
| 2022-01-05 | 10,200.00 | 10,200.00 | 9,330.00 | 9,900.00 | 9,900.00 | 673,691 |
| 2022-01-04 | 9,140.00 | 10,200.00 | 9,140.00 | 10,050.00 | 10,050.00 | 934,931 |
| 2021-12-30 | 8,850.00 | 8,930.00 | 8,740.00 | 8,900.00 | 8,900.00 | 39,058 |
| 2021-12-29 | 8,710.00 | 8,880.00 | 8,670.00 | 8,850.00 | 8,850.00 | 24,009 |
| 2021-12-28 | 8,870.00 | 8,960.00 | 8,690.00 | 8,740.00 | 8,740.00 | 39,824 |
| 2021-12-27 | 8,600.00 | 8,900.00 | 8,600.00 | 8,870.00 | 8,870.00 | 54,598 |
| 2021-12-24 | 8,650.00 | 8,750.00 | 8,580.00 | 8,670.00 | 8,670.00 | 47,181 |
| 2021-12-23 | 8,700.00 | 8,700.00 | 8,510.00 | 8,590.00 | 8,590.00 | 20,056 |
| 2021-12-22 | 8,650.00 | 8,660.00 | 8,500.00 | 8,580.00 | 8,580.00 | 35,962 |
| 2021-12-21 | 8,720.00 | 8,720.00 | 8,440.00 | 8,590.00 | 8,590.00 | 51,831 |
| 2021-12-20 | 8,860.00 | 8,910.00 | 8,610.00 | 8,730.00 | 8,730.00 | 66,165 |
| 2021-12-17 | 9,000.00 | 9,050.00 | 8,850.00 | 8,950.00 | 8,950.00 | 38,094 |
| 2021-12-16 | 8,910.00 | 9,100.00 | 8,880.00 | 9,000.00 | 9,000.00 | 44,388 |
| 2021-12-15 | 8,820.00 | 8,890.00 | 8,770.00 | 8,800.00 | 8,800.00 | 30,265 |
| 2021-12-14 | 9,020.00 | 9,070.00 | 8,860.00 | 8,900.00 | 8,900.00 | 34,338 |
| 2021-12-13 | 9,070.00 | 9,090.00 | 8,960.00 | 9,040.00 | 9,040.00 | 54,136 |
| 2021-12-10 | 9,260.00 | 9,280.00 | 8,590.00 | 9,070.00 | 9,070.00 | 78,438 |
| 2021-12-09 | 9,120.00 | 9,350.00 | 9,100.00 | 9,260.00 | 9,260.00 | 71,143 |
| 2021-12-08 | 9,390.00 | 9,390.00 | 9,000.00 | 9,060.00 | 9,060.00 | 57,963 |
| 2021-12-07 | 9,000.00 | 9,200.00 | 8,900.00 | 9,110.00 | 9,110.00 | 70,553 |
| 2021-12-06 | 8,500.00 | 9,020.00 | 8,500.00 | 9,000.00 | 9,000.00 | 63,916 |
| 2021-12-03 | 8,790.00 | 9,130.00 | 8,790.00 | 8,910.00 | 8,910.00 | 57,036 |
| 2021-12-02 | 8,490.00 | 8,840.00 | 8,390.00 | 8,790.00 | 8,790.00 | 59,169 |
| 2021-12-01 | 8,200.00 | 8,500.00 | 8,120.00 | 8,500.00 | 8,500.00 | 102,090 |
| 2021-11-30 | 8,750.00 | 8,900.00 | 8,240.00 | 8,260.00 | 8,260.00 | 146,324 |
| 2021-11-29 | 8,940.00 | 9,050.00 | 8,580.00 | 8,740.00 | 8,740.00 | 119,934 |
| 2021-11-26 | 9,100.00 | 9,240.00 | 9,050.00 | 9,060.00 | 9,060.00 | 64,145 |
| 2021-11-25 | 9,340.00 | 9,340.00 | 9,120.00 | 9,140.00 | 9,140.00 | 62,165 |
| 2021-11-24 | 9,400.00 | 9,400.00 | 9,260.00 | 9,330.00 | 9,330.00 | 40,149 |
| 2021-11-23 | 9,600.00 | 9,670.00 | 9,360.00 | 9,430.00 | 9,430.00 | 45,710 |
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.