DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,950.00
+30.00 (0.51%)
At close: Aug 28, 2025

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,910.006,000.005,850.005,950.00-0.51%18,123
Aug 27, 20255,880.005,970.005,840.005,920.00--0.84%50,599
Aug 26, 20255,980.006,090.005,890.005,970.00--0.17%23,951
Aug 25, 20256,100.006,140.005,960.005,980.00--1.32%21,616
Aug 22, 20256,070.006,130.006,000.006,060.00--9,121
Aug 21, 20256,070.006,100.006,010.006,060.00--0.16%14,828
Aug 20, 20255,960.006,070.005,860.006,070.00-0.83%50,941
Aug 19, 20256,070.006,070.005,920.006,020.00--0.82%53,924
Aug 18, 20256,210.006,230.006,000.006,070.00--2.25%51,176
Aug 14, 20256,210.006,240.006,170.006,210.00-0.16%19,913
Aug 13, 20256,200.006,290.006,110.006,200.00-0.16%18,311
Aug 12, 20256,150.006,270.006,150.006,190.00--0.80%39,998
Aug 11, 20256,250.006,310.006,070.006,240.00--0.16%45,668
Aug 8, 20256,200.006,260.006,170.006,250.00-0.97%22,581
Aug 7, 20256,260.006,260.006,160.006,190.00--1.12%14,823
Aug 6, 20256,160.006,330.006,100.006,260.00-1.79%15,207
Aug 5, 20256,170.006,270.006,060.006,150.00--0.16%45,958
Aug 4, 20256,210.006,340.006,110.006,160.00--0.81%32,777
Aug 1, 20256,320.006,320.006,100.006,210.00--1.90%52,701
Jul 31, 20256,260.006,350.006,260.006,330.00--0.31%19,622
Jul 30, 20256,300.006,350.006,280.006,350.00-0.16%23,149
Jul 29, 20256,270.006,380.006,230.006,340.00-0.16%14,535
Jul 28, 20256,410.006,420.006,240.006,330.00--1.25%43,268
Jul 25, 20256,500.006,500.006,350.006,410.00--0.62%30,974
Jul 24, 20256,480.006,500.006,390.006,450.00--1.07%29,962
Jul 23, 20256,520.006,520.006,400.006,520.00--33,469
Jul 22, 20256,500.006,620.006,390.006,520.00--57,317
Jul 21, 20256,590.006,640.006,500.006,520.00--1.81%50,346
Jul 18, 20256,600.006,660.006,560.006,640.00--0.60%48,674
Jul 17, 20256,660.006,700.006,580.006,680.00--28,511
Jul 16, 20256,700.006,700.006,630.006,680.00--0.30%29,473
Jul 15, 20256,790.006,790.006,620.006,700.00--0.59%63,807
Jul 14, 20256,760.006,820.006,720.006,740.00--0.59%21,006
Jul 11, 20256,760.006,820.006,670.006,780.00-0.30%27,611
Jul 10, 20256,770.006,800.006,670.006,760.00--29,420
Jul 9, 20256,700.006,770.006,300.006,760.00-1.20%56,919
Jul 8, 20256,690.006,710.006,630.006,680.00--23,231
Jul 7, 20256,820.006,820.006,680.006,680.00--2.20%21,705
Jul 4, 20256,730.006,920.006,620.006,830.00-1.19%41,129
Jul 3, 20256,650.006,760.006,580.006,750.00-1.96%25,604
Jul 2, 20256,680.006,680.006,550.006,620.00--0.90%35,361
Jul 1, 20256,660.006,720.006,630.006,680.00-0.30%23,381
Jun 30, 20256,640.006,860.006,570.006,660.00-0.30%43,015
Jun 27, 20256,610.006,740.006,600.006,640.00--0.60%41,709
Jun 26, 20256,840.006,840.006,580.006,680.00--2.48%77,183
Jun 25, 20256,880.006,920.006,800.006,850.00--0.44%27,119
Jun 24, 20256,750.006,920.006,750.006,880.00-2.38%48,325
Jun 23, 20256,860.006,860.006,650.006,720.00--2.18%95,278
Jun 20, 20256,830.006,960.006,800.006,870.00-0.59%41,977
Jun 19, 20256,880.006,920.006,810.006,830.00--0.87%42,054