Skip to main content
logo
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,085.00
-155.00 (-3.66%)
At close: Jan 30, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 20254,480.004,480.004,370.004,370.004,370.00-2.46%89,939
Dec 23, 20254,560.004,585.004,480.004,480.004,480.00-1.75%16,947
Dec 22, 20254,565.004,590.004,530.004,560.004,560.00-0.11%14,892
Dec 19, 20254,485.004,570.004,475.004,565.004,565.001.56%13,498
Dec 18, 20254,530.004,560.004,470.004,495.004,495.00-1.75%14,158
Dec 17, 20254,480.004,685.004,475.004,575.004,575.001.89%68,716
Dec 16, 20254,590.004,590.004,470.004,490.004,490.00-2.29%15,343
Dec 15, 20254,490.004,600.004,435.004,595.004,595.002.80%19,508
Dec 12, 20254,455.004,540.004,430.004,470.004,470.00-0.67%33,464
Dec 11, 20254,495.004,530.004,440.004,500.004,500.000.90%14,735
Dec 10, 20254,540.004,565.004,450.004,460.004,460.00-2.41%24,082
Dec 9, 20254,540.004,575.004,450.004,570.004,570.000.33%31,259
Dec 8, 20254,570.004,610.004,490.004,555.004,555.000.77%20,587
Dec 5, 20254,570.004,570.004,460.004,520.004,520.000.44%9,701
Dec 4, 20254,595.004,595.004,460.004,500.004,500.00-0.33%10,361
Dec 3, 20254,540.004,560.004,500.004,515.004,515.00-0.77%15,294
Dec 2, 20254,590.004,590.004,405.004,550.004,550.000.33%17,380
Dec 1, 20254,550.004,600.004,510.004,535.004,535.00-0.33%24,893
Nov 28, 20254,405.004,590.004,405.004,550.004,550.002.48%34,848
Nov 27, 20254,360.004,490.004,360.004,440.004,440.000.91%22,604
Nov 26, 20254,285.004,425.004,280.004,400.004,400.002.80%20,782
Nov 25, 20254,290.004,370.004,245.004,280.004,280.00-2.28%46,293
Nov 24, 20254,265.004,390.004,265.004,380.004,380.001.98%18,836
Nov 21, 20254,280.004,415.004,260.004,295.004,295.00-2.16%24,023
Nov 20, 20254,440.004,460.004,350.004,390.004,390.00-0.11%11,929
Nov 19, 20254,365.004,550.004,335.004,395.004,395.00-0.11%31,675