Skip to main content
logo
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,555.00
-10.00 (-0.39%)
At close: Sep 3, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,645.002,645.002,560.002,595.002,595.001.57%6,344
Sep 3, 20262,540.002,685.002,520.002,555.002,555.00-0.39%9,912
Sep 2, 20262,450.002,630.002,450.002,565.002,565.000.20%27,270
Sep 1, 20262,610.002,610.002,490.002,560.002,560.002.81%11,924
Aug 31, 20262,500.002,595.002,470.002,490.002,490.00-1.97%15,607
Aug 28, 20262,570.002,590.002,510.002,540.002,540.00-0.20%14,566
Aug 27, 20262,570.002,640.002,530.002,545.002,545.00-0.97%10,106
Aug 26, 20262,480.002,650.002,480.002,570.002,570.002.80%26,751
Aug 25, 20262,485.002,510.002,410.002,500.002,500.000.81%9,578
Aug 24, 20262,480.002,595.002,405.002,480.002,480.00-17,513
Aug 21, 20262,550.002,550.002,370.002,480.002,480.00-1.00%42,067
Aug 20, 20262,525.002,650.002,450.002,505.002,505.000.20%36,765
Aug 19, 20262,445.002,555.002,390.002,500.002,500.00-0.40%36,835
Aug 18, 20262,545.002,650.002,460.002,510.002,510.00-1.38%37,561
Aug 14, 20262,585.002,625.002,420.002,545.002,545.00-1.36%99,355
Aug 13, 20262,830.002,830.002,515.002,580.002,580.00-11.03%264,695
Aug 12, 20262,995.003,050.002,815.002,900.002,900.00-3.17%102,518
Aug 11, 20262,960.003,090.002,840.002,995.002,995.002.04%171,554
Aug 10, 20262,905.002,945.002,775.002,935.002,935.001.03%159,319
Aug 7, 20262,680.003,440.002,680.002,905.002,905.009.62%945,472
Aug 6, 20262,635.002,685.002,610.002,650.002,650.00-0.19%9,542
Aug 5, 20262,565.002,660.002,520.002,655.002,655.003.51%24,271
Aug 4, 20262,470.002,570.002,470.002,565.002,565.002.19%13,234
Aug 3, 20262,480.002,560.002,445.002,510.002,510.001.21%16,466
Jul 31, 20262,370.002,515.002,370.002,480.002,480.000.20%21,828
Jul 30, 20262,480.002,480.002,370.002,475.002,475.00-0.20%13,708
Jul 29, 20262,500.002,505.002,310.002,480.002,480.00-0.20%16,487
Jul 28, 20262,440.002,510.002,345.002,485.002,485.00-1.00%25,752
Jul 27, 20262,495.002,520.002,420.002,510.002,510.000.60%15,875
Jul 24, 20262,500.002,560.002,445.002,495.002,495.000.40%28,602
Jul 23, 20262,550.002,550.002,420.002,485.002,485.00-49,005
Jul 22, 20262,535.002,555.002,425.002,485.002,485.00-1.78%17,075
Jul 21, 20262,355.002,600.002,330.002,530.002,530.002.02%28,888
Jul 20, 20262,505.002,505.002,330.002,480.002,480.00-1.98%58,372
Jul 16, 20262,510.002,570.002,440.002,530.002,530.000.80%26,086
Jul 15, 20262,525.002,610.002,495.002,510.002,510.00-1.57%26,779
Jul 14, 20262,535.002,600.002,355.002,550.002,550.001.80%30,934
Jul 13, 20262,550.002,590.002,405.002,505.002,505.00-1.76%25,197
Jul 10, 20262,490.002,560.002,440.002,550.002,550.002.41%7,557
Jul 9, 20262,545.002,560.002,380.002,490.002,490.00-1.39%7,776
Jul 8, 20262,600.002,620.002,480.002,525.002,525.00-2.88%6,201
Jul 7, 20262,660.002,680.002,565.002,600.002,600.00-2.44%8,549
Jul 6, 20262,590.002,675.002,565.002,665.002,665.002.11%20,628
Jul 3, 20262,505.002,615.002,410.002,610.002,610.004.19%19,370
Jul 2, 20262,510.002,630.002,480.002,505.002,505.00-3.84%15,027
Jul 1, 20262,500.002,715.002,500.002,605.002,605.003.37%22,952
Jun 30, 20262,480.002,580.002,465.002,520.002,520.001.20%16,120
Jun 29, 20262,485.002,510.002,350.002,490.002,490.000.20%31,371
Jun 26, 20262,315.002,485.002,215.002,485.002,485.003.11%36,643
Jun 25, 20262,360.002,450.002,270.002,410.002,410.004.56%25,552