Skip to main content
logo
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
+5.00 (0.13%)
At close: Apr 24, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,945.004,010.003,945.003,980.003,980.000.13%8,995
Apr 23, 20263,990.004,010.003,950.003,975.003,975.00-0.38%16,942
Apr 22, 20264,060.004,060.003,950.003,990.003,990.00-0.75%14,030
Apr 21, 20264,060.004,130.004,005.004,020.004,020.00-2.19%25,173
Apr 20, 20264,095.004,150.004,075.004,110.004,110.00-0.12%21,217
Apr 17, 20264,085.004,140.004,020.004,115.004,115.000.73%31,632
Apr 16, 20264,010.004,095.004,010.004,085.004,085.002.25%43,965
Apr 15, 20264,015.004,045.003,980.003,995.003,995.00-0.13%22,906
Apr 14, 20263,930.004,005.003,850.004,000.004,000.002.17%22,270
Apr 13, 20263,800.003,975.003,790.003,915.003,915.001.42%21,948
Apr 10, 20263,800.003,875.003,800.003,860.003,860.001.58%16,641
Apr 9, 20263,830.003,850.003,760.003,800.003,800.00-0.78%15,747
Apr 8, 20263,820.003,920.003,765.003,830.003,830.001.73%25,620
Apr 7, 20263,810.003,860.003,695.003,765.003,765.00-0.92%30,065
Apr 6, 20263,915.003,915.003,785.003,800.003,800.00-2.94%37,496
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