Skip to main content
logo
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
+5.00 (0.20%)
At close: Jun 29, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20263,010.003,075.002,875.002,945.002,945.00-1.67%62,648
May 28, 20263,105.003,200.002,895.002,995.002,995.00-4.62%163,250
May 27, 20263,245.003,275.003,140.003,140.003,140.00-4.12%55,124
May 26, 20263,480.003,495.003,270.003,275.003,275.00-5.89%66,423
May 22, 20263,410.003,520.003,320.003,480.003,480.005.14%37,792
May 21, 20263,495.003,580.003,305.003,310.003,310.00-5.29%191,038
May 20, 20263,550.003,615.003,400.003,495.003,495.00-2.37%195,471
May 19, 20263,570.003,635.003,540.003,580.003,580.00-0.42%25,731
May 18, 20263,645.003,730.003,520.003,595.003,595.00-3.36%31,606
May 15, 20263,850.004,000.003,660.003,720.003,720.00-4.37%73,436
May 14, 20263,955.003,980.003,800.003,890.003,890.00-1.39%73,510
May 13, 20263,470.004,065.003,470.003,945.003,945.0013.53%282,426
May 12, 20263,500.003,545.003,420.003,475.003,475.00-1.28%48,515
May 11, 20263,625.003,655.003,500.003,520.003,520.00-3.83%74,568
May 8, 20263,640.003,700.003,640.003,660.003,660.00-0.41%40,995
May 7, 20263,705.003,860.003,630.003,675.003,675.00-0.81%49,057
May 6, 20263,920.003,930.003,665.003,705.003,705.00-3.77%136,980
May 4, 20263,950.004,000.003,850.003,850.003,850.00-3.02%51,829
Apr 30, 20263,940.004,060.003,940.003,970.003,970.00-28,398
Apr 29, 20263,935.004,015.003,930.003,970.003,970.000.89%28,159
Apr 28, 20263,960.004,000.003,780.003,935.003,935.00-0.63%34,088
Apr 27, 20263,995.004,020.003,950.003,960.003,960.00-0.50%29,103
Apr 24, 20263,945.004,010.003,945.003,980.003,980.000.13%9,015
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%15,088
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%31,658
Apr 16, 20264,010.004,095.004,010.004,085.004,085.002.25%44,088
Apr 15, 20264,015.004,045.003,980.003,995.003,995.00-0.13%22,951