DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea · Delayed Price · Currency is KRW 4,725.00
+80.00 (1.72%)
Last updated: Oct 31, 2025, 2:34 PM KST
DENTIS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,705.00 | 4,760.00 | 4,620.00 | 4,645.00 | 4,645.00 | -1.28% | 63,638 |
| Oct 29, 2025 | 4,850.00 | 4,895.00 | 4,700.00 | 4,705.00 | 4,705.00 | -2.99% | 119,165 |
| Oct 28, 2025 | 4,885.00 | 4,885.00 | 4,780.00 | 4,850.00 | 4,850.00 | -0.61% | 61,160 |
| Oct 27, 2025 | 4,980.00 | 5,020.00 | 4,800.00 | 4,880.00 | 4,880.00 | -2.79% | 188,857 |
| Oct 24, 2025 | 5,040.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | -0.40% | 25,767 |
| Oct 23, 2025 | 5,050.00 | 5,100.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.20% | 29,464 |
| Oct 22, 2025 | 5,060.00 | 5,060.00 | 4,930.00 | 5,030.00 | 5,030.00 | 0.80% | 41,425 |
| Oct 21, 2025 | 5,040.00 | 5,150.00 | 4,970.00 | 4,990.00 | 4,990.00 | -0.80% | 40,436 |
| Oct 20, 2025 | 4,990.00 | 5,050.00 | 4,925.00 | 5,030.00 | 5,030.00 | 0.80% | 52,410 |
| Oct 17, 2025 | 5,060.00 | 5,060.00 | 4,980.00 | 4,990.00 | 4,990.00 | -1.77% | 59,902 |
| Oct 16, 2025 | 5,120.00 | 5,130.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.20% | 33,984 |
| Oct 15, 2025 | 5,150.00 | 5,150.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.20% | 53,826 |
| Oct 14, 2025 | 5,120.00 | 5,170.00 | 4,995.00 | 5,060.00 | 5,060.00 | -0.20% | 49,012 |
| Oct 13, 2025 | 5,200.00 | 5,250.00 | 4,985.00 | 5,070.00 | 5,070.00 | -2.50% | 283,676 |
| Oct 10, 2025 | 5,310.00 | 5,430.00 | 5,190.00 | 5,200.00 | 5,200.00 | -3.35% | 73,331 |
| Oct 2, 2025 | 5,260.00 | 5,430.00 | 5,240.00 | 5,380.00 | 5,380.00 | 1.32% | 36,117 |
| Oct 1, 2025 | 5,200.00 | 5,370.00 | 5,200.00 | 5,310.00 | 5,310.00 | 2.51% | 65,878 |
| Sep 30, 2025 | 5,460.00 | 5,540.00 | 5,180.00 | 5,180.00 | 5,180.00 | -5.47% | 271,174 |
| Sep 29, 2025 | 5,480.00 | 5,600.00 | 5,470.00 | 5,480.00 | 5,480.00 | - | 20,782 |
| Sep 26, 2025 | 5,550.00 | 5,550.00 | 5,470.00 | 5,480.00 | 5,480.00 | -0.90% | 33,653 |
| Sep 25, 2025 | 5,570.00 | 6,100.00 | 5,470.00 | 5,530.00 | 5,530.00 | 0.73% | 349,388 |
| Sep 24, 2025 | 5,600.00 | 5,640.00 | 5,470.00 | 5,490.00 | 5,490.00 | -1.96% | 49,565 |
| Sep 23, 2025 | 5,670.00 | 5,680.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.23% | 41,960 |
| Sep 22, 2025 | 5,700.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.18% | 24,647 |
| Sep 19, 2025 | 5,700.00 | 5,750.00 | 5,630.00 | 5,680.00 | 5,680.00 | 0.35% | 23,309 |
| Sep 18, 2025 | 5,670.00 | 5,720.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.18% | 23,962 |
| Sep 17, 2025 | 5,710.00 | 5,710.00 | 5,570.00 | 5,670.00 | 5,670.00 | -1.05% | 32,785 |
| Sep 16, 2025 | 5,710.00 | 5,800.00 | 5,600.00 | 5,730.00 | 5,730.00 | - | 54,015 |
| Sep 15, 2025 | 5,610.00 | 6,100.00 | 5,580.00 | 5,730.00 | 5,730.00 | 2.14% | 160,954 |
| Sep 12, 2025 | 5,560.00 | 5,650.00 | 5,560.00 | 5,610.00 | 5,610.00 | 1.08% | 52,036 |
| Sep 11, 2025 | 5,820.00 | 5,820.00 | 5,490.00 | 5,550.00 | 5,550.00 | -4.31% | 273,804 |
| Sep 10, 2025 | 5,740.00 | 5,830.00 | 5,710.00 | 5,800.00 | 5,800.00 | 0.35% | 28,226 |
| Sep 9, 2025 | 5,770.00 | 5,880.00 | 5,680.00 | 5,780.00 | 5,780.00 | -0.34% | 42,913 |
| Sep 8, 2025 | 5,870.00 | 6,060.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.19% | 15,563 |
| Sep 5, 2025 | 5,830.00 | 5,890.00 | 5,740.00 | 5,870.00 | 5,870.00 | - | 23,257 |
| Sep 4, 2025 | 5,740.00 | 5,880.00 | 5,740.00 | 5,870.00 | 5,870.00 | 1.91% | 16,786 |
| Sep 3, 2025 | 5,800.00 | 5,850.00 | 5,670.00 | 5,760.00 | 5,760.00 | 0.17% | 11,157 |
| Sep 2, 2025 | 5,620.00 | 5,870.00 | 5,620.00 | 5,750.00 | 5,750.00 | 1.95% | 30,179 |
| Sep 1, 2025 | 5,760.00 | 5,810.00 | 5,620.00 | 5,640.00 | 5,640.00 | -4.24% | 71,915 |
| Aug 29, 2025 | 5,980.00 | 6,050.00 | 5,760.00 | 5,890.00 | 5,890.00 | -1.01% | 65,187 |
| Aug 28, 2025 | 5,910.00 | 6,000.00 | 5,850.00 | 5,950.00 | 5,950.00 | 0.51% | 18,123 |
| Aug 27, 2025 | 5,880.00 | 5,970.00 | 5,840.00 | 5,920.00 | 5,920.00 | -0.84% | 50,599 |
| Aug 26, 2025 | 5,980.00 | 6,090.00 | 5,890.00 | 5,970.00 | 5,970.00 | -0.17% | 23,951 |
| Aug 25, 2025 | 6,100.00 | 6,140.00 | 5,960.00 | 5,980.00 | 5,980.00 | -1.32% | 21,616 |
| Aug 22, 2025 | 6,070.00 | 6,130.00 | 6,000.00 | 6,060.00 | 6,060.00 | - | 9,121 |
| Aug 21, 2025 | 6,070.00 | 6,100.00 | 6,010.00 | 6,060.00 | 6,060.00 | -0.16% | 14,828 |
| Aug 20, 2025 | 5,960.00 | 6,070.00 | 5,860.00 | 6,070.00 | 6,070.00 | 0.83% | 50,941 |
| Aug 19, 2025 | 6,070.00 | 6,070.00 | 5,920.00 | 6,020.00 | 6,020.00 | -0.82% | 53,924 |
| Aug 18, 2025 | 6,210.00 | 6,230.00 | 6,000.00 | 6,070.00 | 6,070.00 | -2.25% | 51,176 |
| Aug 14, 2025 | 6,210.00 | 6,240.00 | 6,170.00 | 6,210.00 | 6,210.00 | 0.16% | 19,913 |