Skip to main content
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,595.00
+45.00 (1.76%)
At close: Nov 12, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20262,525.002,670.002,525.002,595.002,595.001.76%20,606
Nov 11, 20262,510.002,585.002,500.002,550.002,550.000.59%14,784
Nov 10, 20262,460.002,625.002,405.002,535.002,535.003.05%39,303
Nov 9, 20262,500.002,545.002,400.002,460.002,460.00-0.81%31,929
Nov 6, 20262,505.002,505.002,335.002,480.002,480.00-1.00%28,111
Nov 5, 20262,510.002,560.002,450.002,505.002,505.001.83%45,762
Nov 4, 20262,545.002,545.002,455.002,460.002,460.00-1.60%9,925
Nov 3, 20262,525.002,555.002,420.002,500.002,500.00-0.40%4,051
Nov 2, 20262,545.002,575.002,470.002,510.002,510.00-40,743
Oct 30, 20262,500.002,540.002,455.002,510.002,510.00-0.79%22,309
Oct 29, 20262,520.002,550.002,405.002,530.002,530.000.40%7,889
Oct 28, 20262,515.002,545.002,480.002,520.002,520.000.20%8,682
Oct 27, 20262,440.002,535.002,425.002,515.002,515.002.86%21,929
Oct 26, 20262,400.002,485.002,370.002,445.002,445.001.45%17,118
Oct 23, 20262,420.002,445.002,335.002,410.002,410.00-1.43%12,992
Oct 22, 20262,430.002,500.002,425.002,445.002,445.00-2.20%11,919
Oct 21, 20262,510.002,510.002,350.002,500.002,500.000.81%8,822
Oct 20, 20262,515.002,590.002,470.002,480.002,480.00-2.75%9,093
Oct 19, 20262,450.002,550.002,420.002,550.002,550.004.08%14,506
Oct 16, 20262,410.002,635.002,410.002,450.002,450.00-1.01%23,582
Oct 15, 20262,570.002,570.002,400.002,475.002,475.00-3.70%33,788
Oct 14, 20262,625.002,695.002,535.002,570.002,570.00-0.19%24,929
Oct 13, 20262,570.002,610.002,515.002,575.002,575.000.19%12,246
Oct 12, 20262,600.002,620.002,560.002,570.002,570.00-0.58%11,231
Oct 8, 20262,660.002,680.002,575.002,585.002,585.00-1.52%12,714
Oct 7, 20262,660.002,675.002,610.002,625.002,625.000.57%30,214
Oct 6, 20262,650.002,690.002,585.002,610.002,610.000.19%15,807
Oct 2, 20262,610.002,660.002,600.002,605.002,605.00-0.19%13,843
Oct 1, 20262,640.002,670.002,580.002,610.002,610.00-0.19%10,390
Sep 30, 20262,565.002,670.002,565.002,615.002,615.000.77%7,960
Sep 29, 20262,585.002,625.002,540.002,595.002,595.00-6,676
Sep 28, 20262,640.002,640.002,585.002,595.002,595.00-0.19%6,567
Sep 23, 20262,615.002,615.002,560.002,600.002,600.001.56%19,559
Sep 22, 20262,580.002,620.002,555.002,560.002,560.00-1.54%12,126
Sep 21, 20262,500.002,625.002,495.002,600.002,600.004.00%36,041
Sep 18, 20262,640.002,640.002,500.002,500.002,500.00-3.85%22,845
Sep 17, 20262,570.002,630.002,520.002,600.002,600.001.36%17,682
Sep 16, 20262,595.002,600.002,540.002,565.002,565.000.39%10,543
Sep 15, 20262,580.002,685.002,555.002,555.002,555.00-0.39%20,961
Sep 14, 20262,490.002,600.002,490.002,565.002,565.00-0.19%12,391
Sep 11, 20262,545.002,595.002,500.002,570.002,570.000.19%4,006
Sep 10, 20262,535.002,595.002,500.002,565.002,565.000.98%4,446
Sep 9, 20262,655.002,655.002,490.002,540.002,540.000.40%16,175
Sep 8, 20262,600.002,605.002,510.002,530.002,530.00-2.69%12,501
Sep 7, 20262,595.002,640.002,550.002,600.002,600.000.19%6,875
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%27,447
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%15,609