Dentis Co.,Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	9,440.00	9,860.00	9,300.00	9,670.00	9,670.00	95,455
2021-11-19	9,280.00	9,450.00	9,230.00	9,370.00	9,370.00	48,677
2021-11-18	9,500.00	9,500.00	9,270.00	9,270.00	9,270.00	38,177
2021-11-17	9,640.00	9,640.00	9,300.00	9,430.00	9,430.00	57,083
2021-11-16	9,700.00	9,850.00	9,450.00	9,590.00	9,590.00	48,300
2021-11-15	9,690.00	9,710.00	9,570.00	9,700.00	9,700.00	22,403
2021-11-12	9,300.00	9,570.00	9,300.00	9,510.00	9,510.00	19,869
2021-11-11	9,370.00	9,710.00	9,250.00	9,350.00	9,350.00	58,884
2021-11-10	9,690.00	9,730.00	9,350.00	9,420.00	9,420.00	69,928
2021-11-09	9,750.00	9,980.00	9,610.00	9,690.00	9,690.00	48,124
2021-11-08	9,740.00	9,760.00	9,590.00	9,750.00	9,750.00	58,562
2021-11-05	9,870.00	9,870.00	9,700.00	9,740.00	9,740.00	57,353
2021-11-04	10,000.00	10,100.00	9,790.00	9,840.00	9,840.00	97,524
2021-11-03	10,000.00	10,150.00	9,900.00	9,950.00	9,950.00	75,649
2021-11-02	10,200.00	10,300.00	9,950.00	9,980.00	9,980.00	122,863
2021-11-01	10,300.00	10,650.00	10,050.00	10,200.00	10,200.00	98,549
2021-10-29	10,400.00	10,500.00	10,250.00	10,400.00	10,400.00	60,320
2021-10-28	10,700.00	10,700.00	10,350.00	10,400.00	10,400.00	49,653
2021-10-27	10,600.00	10,750.00	10,500.00	10,600.00	10,600.00	34,636
2021-10-26	10,600.00	10,750.00	10,500.00	10,550.00	10,550.00	68,561
2021-10-25	10,300.00	10,550.00	10,250.00	10,550.00	10,550.00	37,516

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

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.