DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,190.00
-70.00 (-1.12%)
At close: Aug 7, 2025, 3:30 PM KST

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20256,810.006,920.006,810.006,890.00--0.43%46,386
Jun 17, 20257,010.007,070.006,750.006,920.00--1.98%90,050
Jun 16, 20257,020.007,060.006,830.007,060.00-1.44%59,443
Jun 13, 20257,150.007,200.006,920.006,960.00--3.06%124,225
Jun 12, 20257,260.007,280.007,140.007,180.00--1.24%88,225
Jun 11, 20257,300.007,300.007,100.007,270.00--0.14%84,814
Jun 10, 20257,270.007,300.007,150.007,280.00-0.14%82,748
Jun 9, 20257,300.007,300.007,170.007,270.00-1.11%124,088
Jun 5, 20256,860.007,220.006,830.007,190.00-5.43%206,291
Jun 4, 20256,720.006,830.006,720.006,820.00-1.64%36,236
Jun 2, 20256,880.006,880.006,710.006,710.00--2.47%55,752
May 30, 20256,900.006,950.006,840.006,880.00--0.29%58,699
May 29, 20256,840.006,940.006,770.006,900.00-1.32%64,799
May 28, 20256,830.006,860.006,750.006,810.00--0.73%54,150