Skip to main content
logo
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,915.00
+35.00 (0.90%)
At close: Apr 3, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,880.003,985.003,850.003,915.003,915.000.90%15,091
Apr 2, 20263,970.004,000.003,850.003,880.003,880.00-2.39%40,330
Apr 1, 20263,930.004,015.003,930.003,975.003,975.000.89%17,460
Mar 31, 20263,985.004,005.003,900.003,940.003,940.00-1.13%21,113
Mar 30, 20263,975.004,010.003,900.003,985.003,985.00-1.12%18,024
Mar 27, 20264,030.004,065.003,970.004,030.004,030.00-0.12%33,598
Mar 26, 20264,050.004,095.003,970.004,035.004,035.00-49,871
Mar 25, 20263,970.004,060.003,970.004,035.004,035.002.41%28,525
Mar 24, 20263,950.004,015.003,800.003,940.003,940.000.38%128,910
Mar 23, 20264,000.004,005.003,905.003,925.003,925.00-2.00%30,394
Mar 20, 20263,965.004,055.003,955.004,005.004,005.001.91%23,639
Mar 19, 20263,980.004,015.003,930.003,930.003,930.00-1.87%38,177
Mar 18, 20264,130.004,130.003,995.004,005.004,005.00-0.62%40,105
Mar 17, 20264,005.004,100.003,850.004,030.004,030.00-0.25%171,079
Mar 16, 20264,095.004,095.003,980.004,040.004,040.00-1.34%26,669
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