DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea · Delayed Price · Currency is KRW 3,890.00
-55.00 (-1.39%)
At close: May 14, 2026
DENTIS CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,850.00 | 4,000.00 | 3,660.00 | 3,720.00 | - | -4.37% | 73,436 |
| May 14, 2026 | 3,955.00 | 3,980.00 | 3,800.00 | 3,890.00 | - | -1.39% | 73,510 |
| May 13, 2026 | 3,470.00 | 4,065.00 | 3,470.00 | 3,945.00 | - | 13.53% | 282,426 |
| May 12, 2026 | 3,500.00 | 3,545.00 | 3,420.00 | 3,475.00 | - | -1.28% | 48,515 |
| May 11, 2026 | 3,625.00 | 3,655.00 | 3,500.00 | 3,520.00 | - | -3.83% | 74,568 |
| May 8, 2026 | 3,640.00 | 3,700.00 | 3,640.00 | 3,660.00 | - | -0.41% | 40,995 |
| May 7, 2026 | 3,705.00 | 3,860.00 | 3,630.00 | 3,675.00 | - | -0.81% | 49,057 |
| May 6, 2026 | 3,920.00 | 3,930.00 | 3,665.00 | 3,705.00 | - | -3.77% | 136,980 |
| May 4, 2026 | 3,950.00 | 4,000.00 | 3,850.00 | 3,850.00 | - | -3.02% | 51,829 |
| Apr 30, 2026 | 3,940.00 | 4,060.00 | 3,940.00 | 3,970.00 | - | - | 28,398 |
| Apr 29, 2026 | 3,935.00 | 4,015.00 | 3,930.00 | 3,970.00 | - | 0.89% | 28,159 |
| Apr 28, 2026 | 3,960.00 | 4,000.00 | 3,780.00 | 3,935.00 | - | -0.63% | 34,088 |
| Apr 27, 2026 | 3,995.00 | 4,020.00 | 3,950.00 | 3,960.00 | - | -0.50% | 29,103 |
| Apr 24, 2026 | 3,945.00 | 4,010.00 | 3,945.00 | 3,980.00 | - | 0.13% | 9,015 |
| Apr 23, 2026 | 3,990.00 | 4,010.00 | 3,950.00 | 3,975.00 | - | -0.38% | 16,942 |
| Apr 22, 2026 | 4,060.00 | 4,060.00 | 3,950.00 | 3,990.00 | - | -0.75% | 15,088 |
| Apr 21, 2026 | 4,060.00 | 4,130.00 | 4,005.00 | 4,020.00 | - | -2.19% | 25,173 |
| Apr 20, 2026 | 4,095.00 | 4,150.00 | 4,075.00 | 4,110.00 | - | -0.12% | 21,217 |
| Apr 17, 2026 | 4,085.00 | 4,140.00 | 4,020.00 | 4,115.00 | - | 0.73% | 31,658 |
| Apr 16, 2026 | 4,010.00 | 4,095.00 | 4,010.00 | 4,085.00 | - | 2.25% | 44,088 |
| Apr 15, 2026 | 4,015.00 | 4,045.00 | 3,980.00 | 3,995.00 | - | -0.13% | 22,951 |
| Apr 14, 2026 | 3,930.00 | 4,005.00 | 3,850.00 | 4,000.00 | - | 2.17% | 22,525 |
| Apr 13, 2026 | 3,800.00 | 3,975.00 | 3,790.00 | 3,915.00 | - | 1.42% | 21,950 |
| Apr 10, 2026 | 3,800.00 | 3,875.00 | 3,800.00 | 3,860.00 | - | 1.58% | 16,839 |
| Apr 9, 2026 | 3,830.00 | 3,850.00 | 3,760.00 | 3,800.00 | - | -0.78% | 15,756 |
| Apr 8, 2026 | 3,820.00 | 3,920.00 | 3,765.00 | 3,830.00 | - | 1.73% | 25,620 |
| Apr 7, 2026 | 3,810.00 | 3,860.00 | 3,695.00 | 3,765.00 | - | -0.92% | 30,213 |
| Apr 6, 2026 | 3,915.00 | 3,915.00 | 3,785.00 | 3,800.00 | - | -2.94% | 37,496 |
| Apr 3, 2026 | 3,880.00 | 3,985.00 | 3,850.00 | 3,915.00 | - | 0.90% | 15,092 |
| Apr 2, 2026 | 3,970.00 | 4,000.00 | 3,850.00 | 3,880.00 | - | -2.39% | 40,395 |
| Apr 1, 2026 | 3,930.00 | 4,015.00 | 3,930.00 | 3,975.00 | - | 0.89% | 17,470 |
| Mar 31, 2026 | 3,985.00 | 4,005.00 | 3,900.00 | 3,940.00 | - | -1.13% | 21,113 |
| Mar 30, 2026 | 3,975.00 | 4,010.00 | 3,900.00 | 3,985.00 | - | -1.12% | 18,038 |
| Mar 27, 2026 | 4,030.00 | 4,065.00 | 3,970.00 | 4,030.00 | - | -0.12% | 33,606 |
| Mar 26, 2026 | 4,050.00 | 4,095.00 | 3,970.00 | 4,035.00 | - | - | 49,871 |
| Mar 25, 2026 | 3,970.00 | 4,060.00 | 3,970.00 | 4,035.00 | - | 2.41% | 28,537 |
| Mar 24, 2026 | 3,950.00 | 4,015.00 | 3,800.00 | 3,940.00 | - | 0.38% | 128,910 |
| Mar 23, 2026 | 4,000.00 | 4,005.00 | 3,905.00 | 3,925.00 | - | -2.00% | 30,395 |
| Mar 20, 2026 | 3,965.00 | 4,055.00 | 3,955.00 | 4,005.00 | - | 1.91% | 23,639 |
| Mar 19, 2026 | 3,980.00 | 4,015.00 | 3,930.00 | 3,930.00 | - | -1.87% | 38,301 |
| Mar 18, 2026 | 4,130.00 | 4,130.00 | 3,995.00 | 4,005.00 | - | -0.62% | 40,105 |
| Mar 17, 2026 | 4,005.00 | 4,100.00 | 3,850.00 | 4,030.00 | - | -0.25% | 171,476 |
| Mar 16, 2026 | 4,095.00 | 4,095.00 | 3,980.00 | 4,040.00 | - | -1.34% | 26,669 |
| Mar 13, 2026 | 4,045.00 | 4,150.00 | 3,985.00 | 4,095.00 | - | 1.24% | 62,372 |
| Mar 12, 2026 | 4,000.00 | 4,090.00 | 3,970.00 | 4,045.00 | - | 0.12% | 36,645 |
| Mar 11, 2026 | 3,935.00 | 4,070.00 | 3,935.00 | 4,040.00 | - | 2.67% | 71,284 |
| Mar 10, 2026 | 4,035.00 | 4,035.00 | 3,870.00 | 3,935.00 | - | 1.94% | 72,802 |
| Mar 9, 2026 | 4,050.00 | 4,085.00 | 3,845.00 | 3,860.00 | - | -7.43% | 242,522 |
| Mar 6, 2026 | 3,895.00 | 4,865.00 | 3,700.00 | 4,170.00 | - | 7.06% | 4,521,871 |
| Mar 5, 2026 | 3,800.00 | 3,935.00 | 3,710.00 | 3,895.00 | - | 9.87% | 58,027 |