Skip to main content
logo
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,995.00
+60.00 (2.04%)
At close: Aug 11, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,125.002,345.002,125.002,305.002,305.000.44%34,242
Jun 23, 20262,370.002,440.002,265.002,295.002,295.00-7.46%46,799
Jun 22, 20262,450.002,535.002,450.002,480.002,480.00-2.17%26,209
Jun 19, 20262,705.002,720.002,495.002,535.002,535.00-6.28%55,787
Jun 18, 20262,730.002,810.002,675.002,705.002,705.00-3.74%14,507
Jun 17, 20262,635.002,835.002,630.002,810.002,810.006.64%21,656
Jun 16, 20262,625.002,675.002,570.002,635.002,635.00-0.38%16,990
Jun 15, 20262,615.002,695.002,600.002,645.002,645.000.38%17,692
Jun 12, 20262,600.002,695.002,585.002,635.002,635.001.93%17,054
Jun 11, 20262,500.002,615.002,485.002,585.002,585.001.17%13,276
Jun 10, 20262,765.002,765.002,515.002,555.002,555.00-7.59%35,758
Jun 9, 20262,440.002,765.002,440.002,765.002,765.009.72%39,657
Jun 8, 20262,640.002,645.002,500.002,520.002,520.00-6.84%66,080
Jun 5, 20262,835.002,835.002,650.002,705.002,705.00-3.39%44,563
Jun 4, 20262,825.002,925.002,720.002,800.002,800.00-1.58%19,248
Jun 2, 20262,775.002,855.002,670.002,845.002,845.001.79%63,815
Jun 1, 20262,940.002,940.002,710.002,795.002,795.00-5.09%72,427