Dena Co. Ltd (OP: DNACF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2019 | 16.87 | 16.87 | 16.87 | 0 | +0.00(+0.00%) | |
| Oct 29, 2019 | 17.04 | 17.04 | 16.87 | 16.87 | 298 | +0.00(+0.00%) |
| Oct 28, 2019 | 17.04 | 17.04 | 16.87 | 16.87 | 19 | +0.00(+0.00%) |
| Oct 25, 2019 | 16.87 | 16.87 | 16.87 | 16.87 | 1,000 | -0.38(-2.20%) |
| Oct 24, 2019 | 17.25 | 17.25 | 17.25 | 17.25 | 800 | +0.00(+0.00%) |
| Oct 18, 2019 | 17.25 | 17.25 | 17.25 | 0 | -0.30(-1.70%) | |
| Oct 17, 2019 | 17.55 | 17.55 | 17.55 | 300 | -0.00(-0.01%) | |
| Oct 16, 2019 | 17.55 | 17.55 | 17.55 | 17.55 | 10 | -0.81(-4.41%) |
| Oct 08, 2019 | 18.36 | 18.36 | 18.36 | 0 | +0.14(+0.77%) | |
| Oct 07, 2019 | 18.52 | 18.52 | 18.22 | 18.22 | 200 | +0.47(+2.68%) |
| Oct 01, 2019 | 17.75 | 17.75 | 17.75 | 0 | +0.32(+1.87%) | |
| Sep 27, 2019 | 17.42 | 17.42 | 17.42 | 0 | -0.45(-2.52%) | |
| Sep 26, 2019 | 17.87 | 17.87 | 17.87 | 17.87 | 100 | -0.64(-3.46%) |
| Sep 24, 2019 | 18.51 | 18.51 | 18.51 | 0 | +0.03(+0.16%) | |
| Sep 20, 2019 | 18.48 | 18.48 | 18.48 | 0 | +0.49(+2.72%) | |
| Sep 19, 2019 | 17.99 | 17.99 | 17.99 | 17.99 | 20 | -0.57(-3.07%) |
| Sep 16, 2019 | 18.56 | 18.56 | 18.56 | 0 | +0.14(+0.76%) | |
| Sep 13, 2019 | 18.42 | 18.42 | 18.42 | 18.42 | 100 | -0.45(-2.38%) |
| Sep 11, 2019 | 18.87 | 18.87 | 18.87 | 0 | -0.23(-1.20%) | |
| Sep 09, 2019 | 19.10 | 19.10 | 19.10 | 0 | +0.11(+0.58%) | |
| Sep 06, 2019 | 18.99 | 18.99 | 18.99 | 18.99 | 100 | -0.01(-0.05%) |
| Sep 03, 2019 | 19.00 | 19.00 | 19.00 | 0 | -2.37(-11.09%) | |
| Aug 30, 2019 | 21.57 | 21.57 | 21.10 | 21.37 | 400 | +0.37(+1.76%) |
| Aug 29, 2019 | 21.22 | 22.62 | 21.00 | 21.00 | 1,901 | -0.50(-2.33%) |
| Aug 28, 2019 | 21.08 | 21.50 | 21.08 | 21.50 | 679 | +0.48(+2.28%) |
| Aug 27, 2019 | 20.82 | 21.02 | 20.82 | 21.02 | 517 | +0.73(+3.60%) |
| Aug 26, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 86 | +1.09(+5.68%) |
| Aug 14, 2019 | 19.20 | 19.20 | 19.20 | 0 | -0.01(-0.05%) | |
| Aug 13, 2019 | 19.21 | 19.21 | 19.21 | 19.21 | 10 | -0.09(-0.47%) |
| Aug 09, 2019 | 19.30 | 19.30 | 19.30 | 0 | +0.88(+4.75%) | |
| Aug 08, 2019 | 18.98 | 18.98 | 18.27 | 18.43 | 703 | -1.06(-5.46%) |
| Aug 07, 2019 | 18.98 | 19.49 | 18.98 | 19.49 | 400 | +0.19(+0.98%) |
| Aug 06, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 280 | +0.07(+0.36%) |
| Aug 05, 2019 | 19.23 | 19.23 | 19.23 | 19.23 | 100 | -0.27(-1.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.