Skip to main content
logo
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
+20.00 (0.81%)
At close: Oct 21, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%7,187
Oct 19, 20262,450.002,550.002,420.002,550.002,550.004.08%13,745
Oct 16, 20262,410.002,635.002,410.002,450.002,450.00-1.01%22,566
Oct 15, 20262,570.002,570.002,400.002,475.002,475.00-3.70%32,220
Oct 14, 20262,625.002,695.002,535.002,570.002,570.00-0.19%24,204
Oct 13, 20262,570.002,610.002,515.002,575.002,575.000.19%11,518
Oct 12, 20262,600.002,620.002,560.002,570.002,570.00-0.58%11,091
Oct 8, 20262,660.002,680.002,575.002,585.002,585.00-1.52%12,251
Oct 7, 20262,660.002,675.002,610.002,625.002,625.000.57%29,641
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%13,814
Oct 1, 20262,640.002,670.002,580.002,610.002,610.00-0.19%10,389
Sep 30, 20262,565.002,670.002,565.002,615.002,615.000.77%7,960
Sep 29, 20262,585.002,625.002,540.002,595.002,595.00-6,264
Sep 28, 20262,640.002,640.002,585.002,595.002,595.00-0.19%6,150
Sep 23, 20262,615.002,615.002,560.002,600.002,600.001.56%18,735
Sep 22, 20262,580.002,620.002,555.002,560.002,560.00-1.54%11,386
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%21,408
Sep 17, 20262,570.002,630.002,520.002,600.002,600.001.36%15,454
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%20,963
Sep 14, 20262,490.002,600.002,490.002,565.002,565.00-0.19%10,954
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%6,874
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