Skip to main content
logo
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,095.00
+50.00 (1.24%)
At close: Mar 13, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20264,045.004,150.003,985.004,095.004,095.001.24%56,259
Mar 12, 20264,000.004,090.003,970.004,045.004,045.000.12%36,645
Mar 11, 20263,935.004,070.003,935.004,040.004,040.002.67%71,254
Mar 10, 20264,035.004,035.003,870.003,935.003,935.001.94%71,727
Mar 9, 20264,050.004,085.003,845.003,860.003,860.00-7.43%241,139
Mar 6, 20263,895.004,865.003,700.004,170.004,170.007.06%4,502,013
Mar 5, 20263,800.003,935.003,710.003,895.003,895.009.87%58,008
Mar 4, 20263,905.003,905.003,500.003,545.003,545.00-9.22%101,420
Mar 3, 20263,935.004,055.003,905.003,905.003,905.00-3.70%81,417
Feb 27, 20264,035.004,400.003,965.004,055.004,055.000.50%125,911
Feb 26, 20264,180.004,200.004,020.004,035.004,035.00-3.47%70,501
Feb 25, 20264,250.004,250.004,170.004,180.004,180.00-0.83%47,098
Feb 24, 20264,205.004,275.004,165.004,215.004,215.000.24%22,680
Feb 23, 20264,135.004,295.004,110.004,205.004,205.001.69%33,407
Feb 20, 20264,150.004,170.004,100.004,135.004,135.00-0.36%20,366
Feb 19, 20264,160.004,180.004,080.004,150.004,150.000.24%36,557
Feb 13, 20264,200.004,230.004,130.004,140.004,140.00-2.24%25,475
Feb 12, 20264,235.004,265.004,170.004,235.004,235.00-23,474
Feb 11, 20264,200.004,255.004,180.004,235.004,235.000.95%18,684
Feb 10, 20264,230.004,265.004,160.004,195.004,195.00-1.29%25,060
Feb 9, 20264,140.004,250.004,085.004,250.004,250.002.66%36,915
Feb 6, 20264,280.004,280.004,095.004,140.004,140.00-3.27%43,487
Feb 5, 20264,095.004,285.004,020.004,280.004,280.005.94%85,561
Feb 4, 20264,085.004,095.004,000.004,040.004,040.00-0.86%50,801
Feb 3, 20263,995.004,240.003,995.004,075.004,075.001.12%84,153
Feb 2, 20264,085.004,095.003,975.004,030.004,030.00-1.35%49,978
Jan 30, 20264,200.004,250.004,080.004,085.004,085.00-3.66%46,156
Jan 29, 20264,320.004,325.004,210.004,240.004,240.00-2.19%35,615
Jan 28, 20264,400.004,400.004,315.004,335.004,335.00-0.69%32,450
Jan 27, 20264,290.004,390.004,250.004,365.004,365.002.11%50,853
Jan 26, 20264,180.004,300.004,170.004,275.004,275.002.52%39,378
Jan 23, 20264,100.004,180.004,005.004,170.004,170.002.46%33,659
Jan 22, 20263,990.004,100.003,975.004,070.004,070.002.39%45,673
Jan 21, 20264,100.004,100.003,965.003,975.003,975.00-2.57%58,077
Jan 20, 20264,000.004,115.003,945.004,080.004,080.002.00%61,823
Jan 19, 20264,060.004,070.003,975.004,000.004,000.00-1.48%58,792
Jan 16, 20264,100.004,100.004,045.004,060.004,060.00-0.98%24,360
Jan 15, 20264,160.004,160.004,035.004,100.004,100.000.74%17,771
Jan 14, 20264,245.004,395.004,070.004,070.004,070.00-2.16%27,089
Jan 13, 20264,370.004,370.004,155.004,160.004,160.00-1.89%21,041
Jan 12, 20264,110.004,360.004,110.004,240.004,240.003.16%80,015
Jan 9, 20264,015.004,175.003,970.004,110.004,110.002.37%32,723
Jan 8, 20263,995.004,070.003,970.004,015.004,015.00-0.99%46,161
Jan 7, 20264,195.004,195.003,990.004,055.004,055.00-2.76%93,453
Jan 6, 20264,205.004,240.004,150.004,170.004,170.00-0.83%29,138
Jan 5, 20264,265.004,285.004,155.004,205.004,205.00-1.41%73,895
Jan 2, 20264,220.004,355.004,220.004,265.004,265.00-24,588
Dec 30, 20254,245.004,370.004,230.004,265.004,265.000.35%17,854
Dec 29, 20254,185.004,295.004,185.004,250.004,250.000.12%24,387
Dec 26, 20254,400.004,400.004,220.004,245.004,245.00-2.86%41,583