DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea · Delayed Price · Currency is KRW 5,670.00
-60.00 (-1.05%)
At close: Sep 17, 2025
DENTIS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6,200.00 | 6,290.00 | 6,110.00 | 6,200.00 | 6,200.00 | 0.16% | 18,311 |
| Aug 12, 2025 | 6,150.00 | 6,270.00 | 6,150.00 | 6,190.00 | 6,190.00 | -0.80% | 39,998 |
| Aug 11, 2025 | 6,250.00 | 6,310.00 | 6,070.00 | 6,240.00 | 6,240.00 | -0.16% | 45,668 |
| Aug 8, 2025 | 6,200.00 | 6,260.00 | 6,170.00 | 6,250.00 | 6,250.00 | 0.97% | 22,581 |
| Aug 7, 2025 | 6,260.00 | 6,260.00 | 6,160.00 | 6,190.00 | 6,190.00 | -1.12% | 14,823 |
| Aug 6, 2025 | 6,160.00 | 6,330.00 | 6,100.00 | 6,260.00 | 6,260.00 | 1.79% | 15,207 |
| Aug 5, 2025 | 6,170.00 | 6,270.00 | 6,060.00 | 6,150.00 | 6,150.00 | -0.16% | 45,958 |
| Aug 4, 2025 | 6,210.00 | 6,340.00 | 6,110.00 | 6,160.00 | 6,160.00 | -0.81% | 32,777 |
| Aug 1, 2025 | 6,320.00 | 6,320.00 | 6,100.00 | 6,210.00 | 6,210.00 | -1.90% | 52,701 |
| Jul 31, 2025 | 6,260.00 | 6,350.00 | 6,260.00 | 6,330.00 | 6,330.00 | -0.31% | 19,622 |
| Jul 30, 2025 | 6,300.00 | 6,350.00 | 6,280.00 | 6,350.00 | 6,350.00 | 0.16% | 23,149 |
| Jul 29, 2025 | 6,270.00 | 6,380.00 | 6,230.00 | 6,340.00 | 6,340.00 | 0.16% | 14,535 |
| Jul 28, 2025 | 6,410.00 | 6,420.00 | 6,240.00 | 6,330.00 | 6,330.00 | -1.25% | 43,268 |
| Jul 25, 2025 | 6,500.00 | 6,500.00 | 6,350.00 | 6,410.00 | 6,410.00 | -0.62% | 30,974 |
| Jul 24, 2025 | 6,480.00 | 6,500.00 | 6,390.00 | 6,450.00 | 6,450.00 | -1.07% | 29,962 |
| Jul 23, 2025 | 6,520.00 | 6,520.00 | 6,400.00 | 6,520.00 | 6,520.00 | - | 33,469 |
| Jul 22, 2025 | 6,500.00 | 6,620.00 | 6,390.00 | 6,520.00 | 6,520.00 | - | 57,317 |
| Jul 21, 2025 | 6,590.00 | 6,640.00 | 6,500.00 | 6,520.00 | 6,520.00 | -1.81% | 50,346 |
| Jul 18, 2025 | 6,600.00 | 6,660.00 | 6,560.00 | 6,640.00 | 6,640.00 | -0.60% | 48,674 |
| Jul 17, 2025 | 6,660.00 | 6,700.00 | 6,580.00 | 6,680.00 | 6,680.00 | - | 28,511 |
| Jul 16, 2025 | 6,700.00 | 6,700.00 | 6,630.00 | 6,680.00 | 6,680.00 | -0.30% | 29,473 |
| Jul 15, 2025 | 6,790.00 | 6,790.00 | 6,620.00 | 6,700.00 | 6,700.00 | -0.59% | 63,807 |
| Jul 14, 2025 | 6,760.00 | 6,820.00 | 6,720.00 | 6,740.00 | 6,740.00 | -0.59% | 21,006 |
| Jul 11, 2025 | 6,760.00 | 6,820.00 | 6,670.00 | 6,780.00 | 6,780.00 | 0.30% | 27,611 |