DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea · Delayed Price · Currency is KRW 4,520.00
+20.00 (0.44%)
At close: Dec 5, 2025
DENTIS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,570.00 | 4,570.00 | 4,460.00 | 4,520.00 | 4,520.00 | 0.44% | 9,701 |
| Dec 4, 2025 | 4,595.00 | 4,595.00 | 4,460.00 | 4,500.00 | 4,500.00 | -0.33% | 10,361 |
| Dec 3, 2025 | 4,540.00 | 4,560.00 | 4,500.00 | 4,515.00 | 4,515.00 | -0.77% | 15,294 |
| Dec 2, 2025 | 4,590.00 | 4,590.00 | 4,405.00 | 4,550.00 | 4,550.00 | 0.33% | 17,380 |
| Dec 1, 2025 | 4,550.00 | 4,600.00 | 4,510.00 | 4,535.00 | 4,535.00 | -0.33% | 24,893 |
| Nov 28, 2025 | 4,405.00 | 4,590.00 | 4,405.00 | 4,550.00 | 4,550.00 | 2.48% | 34,848 |
| Nov 27, 2025 | 4,360.00 | 4,490.00 | 4,360.00 | 4,440.00 | 4,440.00 | 0.91% | 22,604 |
| Nov 26, 2025 | 4,285.00 | 4,425.00 | 4,280.00 | 4,400.00 | 4,400.00 | 2.80% | 20,782 |
| Nov 25, 2025 | 4,290.00 | 4,370.00 | 4,245.00 | 4,280.00 | 4,280.00 | -2.28% | 46,293 |
| Nov 24, 2025 | 4,265.00 | 4,390.00 | 4,265.00 | 4,380.00 | 4,380.00 | 1.98% | 18,836 |
| Nov 21, 2025 | 4,280.00 | 4,415.00 | 4,260.00 | 4,295.00 | 4,295.00 | -2.16% | 24,023 |
| Nov 20, 2025 | 4,440.00 | 4,460.00 | 4,350.00 | 4,390.00 | 4,390.00 | -0.11% | 11,929 |
| Nov 19, 2025 | 4,365.00 | 4,550.00 | 4,335.00 | 4,395.00 | 4,395.00 | -0.11% | 31,675 |
| Nov 18, 2025 | 4,430.00 | 4,525.00 | 4,300.00 | 4,400.00 | 4,400.00 | -0.68% | 43,125 |
| Nov 17, 2025 | 4,725.00 | 4,725.00 | 4,415.00 | 4,430.00 | 4,430.00 | -6.24% | 97,783 |
| Nov 14, 2025 | 4,625.00 | 4,790.00 | 4,620.00 | 4,725.00 | 4,725.00 | - | 21,971 |
| Nov 13, 2025 | 4,750.00 | 4,845.00 | 4,705.00 | 4,725.00 | 4,725.00 | 0.11% | 44,169 |
| Nov 12, 2025 | 4,670.00 | 4,780.00 | 4,655.00 | 4,720.00 | 4,720.00 | 1.07% | 26,244 |
| Nov 11, 2025 | 4,680.00 | 4,800.00 | 4,635.00 | 4,670.00 | 4,670.00 | -0.74% | 19,952 |
| Nov 10, 2025 | 4,575.00 | 4,730.00 | 4,570.00 | 4,705.00 | 4,705.00 | 2.84% | 45,126 |
| Nov 7, 2025 | 4,645.00 | 4,645.00 | 4,485.00 | 4,575.00 | 4,575.00 | -0.76% | 87,608 |
| Nov 6, 2025 | 4,500.00 | 4,620.00 | 4,405.00 | 4,610.00 | 4,610.00 | 2.90% | 35,264 |
| Nov 5, 2025 | 4,480.00 | 4,495.00 | 4,280.00 | 4,480.00 | 4,480.00 | -0.44% | 101,367 |
| Nov 4, 2025 | 4,560.00 | 4,565.00 | 4,425.00 | 4,500.00 | 4,500.00 | -1.32% | 68,555 |
| Nov 3, 2025 | 4,715.00 | 4,715.00 | 4,485.00 | 4,560.00 | 4,560.00 | -2.88% | 101,886 |
| Oct 31, 2025 | 4,645.00 | 4,750.00 | 4,640.00 | 4,695.00 | 4,695.00 | 1.08% | 37,604 |
| Oct 30, 2025 | 4,705.00 | 4,760.00 | 4,620.00 | 4,645.00 | 4,645.00 | -1.28% | 63,638 |
| Oct 29, 2025 | 4,850.00 | 4,895.00 | 4,700.00 | 4,705.00 | 4,705.00 | -2.99% | 119,165 |
| Oct 28, 2025 | 4,885.00 | 4,885.00 | 4,780.00 | 4,850.00 | 4,850.00 | -0.61% | 61,160 |
| Oct 27, 2025 | 4,980.00 | 5,020.00 | 4,800.00 | 4,880.00 | 4,880.00 | -2.79% | 188,857 |
| Oct 24, 2025 | 5,040.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | -0.40% | 25,767 |
| Oct 23, 2025 | 5,050.00 | 5,100.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.20% | 29,464 |
| Oct 22, 2025 | 5,060.00 | 5,060.00 | 4,930.00 | 5,030.00 | 5,030.00 | 0.80% | 41,425 |
| Oct 21, 2025 | 5,040.00 | 5,150.00 | 4,970.00 | 4,990.00 | 4,990.00 | -0.80% | 40,436 |
| Oct 20, 2025 | 4,990.00 | 5,050.00 | 4,925.00 | 5,030.00 | 5,030.00 | 0.80% | 52,410 |
| Oct 17, 2025 | 5,060.00 | 5,060.00 | 4,980.00 | 4,990.00 | 4,990.00 | -1.77% | 59,902 |
| Oct 16, 2025 | 5,120.00 | 5,130.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.20% | 33,984 |
| Oct 15, 2025 | 5,150.00 | 5,150.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.20% | 53,826 |
| Oct 14, 2025 | 5,120.00 | 5,170.00 | 4,995.00 | 5,060.00 | 5,060.00 | -0.20% | 49,012 |
| Oct 13, 2025 | 5,200.00 | 5,250.00 | 4,985.00 | 5,070.00 | 5,070.00 | -2.50% | 283,676 |
| Oct 10, 2025 | 5,310.00 | 5,430.00 | 5,190.00 | 5,200.00 | 5,200.00 | -3.35% | 73,331 |
| Oct 2, 2025 | 5,260.00 | 5,430.00 | 5,240.00 | 5,380.00 | 5,380.00 | 1.32% | 36,117 |
| Oct 1, 2025 | 5,200.00 | 5,370.00 | 5,200.00 | 5,310.00 | 5,310.00 | 2.51% | 65,878 |
| Sep 30, 2025 | 5,460.00 | 5,540.00 | 5,180.00 | 5,180.00 | 5,180.00 | -5.47% | 271,174 |
| Sep 29, 2025 | 5,480.00 | 5,600.00 | 5,470.00 | 5,480.00 | 5,480.00 | - | 20,782 |
| Sep 26, 2025 | 5,550.00 | 5,550.00 | 5,470.00 | 5,480.00 | 5,480.00 | -0.90% | 33,653 |
| Sep 25, 2025 | 5,570.00 | 6,100.00 | 5,470.00 | 5,530.00 | 5,530.00 | 0.73% | 349,388 |
| Sep 24, 2025 | 5,600.00 | 5,640.00 | 5,470.00 | 5,490.00 | 5,490.00 | -1.96% | 49,565 |
| Sep 23, 2025 | 5,670.00 | 5,680.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.23% | 41,960 |
| Sep 22, 2025 | 5,700.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.18% | 24,647 |