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 |
| 2021-10-22 | 10,400.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 50,404 |
| 2021-10-21 | 10,500.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | 68,288 |
| 2021-10-20 | 10,500.00 | 10,750.00 | 10,450.00 | 10,500.00 | 10,500.00 | 83,829 |
| 2021-10-19 | 10,400.00 | 10,500.00 | 10,250.00 | 10,500.00 | 10,500.00 | 35,191 |
| 2021-10-18 | 10,400.00 | 10,600.00 | 10,250.00 | 10,500.00 | 10,500.00 | 53,805 |
| 2021-10-15 | 10,200.00 | 10,550.00 | 10,100.00 | 10,500.00 | 10,500.00 | 98,959 |
| 2021-10-14 | 9,820.00 | 10,200.00 | 9,810.00 | 10,150.00 | 10,150.00 | 127,811 |
← NewerPage 21 of 21 · 1,228 trading days
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.