Skip to main content
logo
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-45.00 (-1.58%)
At close: Jun 4, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20263,930.004,005.003,850.004,000.004,000.002.17%22,525
Apr 13, 20263,800.003,975.003,790.003,915.003,915.001.42%21,950
Apr 10, 20263,800.003,875.003,800.003,860.003,860.001.58%16,839
Apr 9, 20263,830.003,850.003,760.003,800.003,800.00-0.78%15,756
Apr 8, 20263,820.003,920.003,765.003,830.003,830.001.73%25,620
Apr 7, 20263,810.003,860.003,695.003,765.003,765.00-0.92%30,213
Apr 6, 20263,915.003,915.003,785.003,800.003,800.00-2.94%37,496
Apr 3, 20263,880.003,985.003,850.003,915.003,915.000.90%15,092
Apr 2, 20263,970.004,000.003,850.003,880.003,880.00-2.39%40,395
Apr 1, 20263,930.004,015.003,930.003,975.003,975.000.89%17,470
Mar 31, 20263,985.004,005.003,900.003,940.003,940.00-1.13%21,113
Mar 30, 20263,975.004,010.003,900.003,985.003,985.00-1.12%18,038
Mar 27, 20264,030.004,065.003,970.004,030.004,030.00-0.12%33,606
Mar 26, 20264,050.004,095.003,970.004,035.004,035.00-49,871
Mar 25, 20263,970.004,060.003,970.004,035.004,035.002.41%28,537
Mar 24, 20263,950.004,015.003,800.003,940.003,940.000.38%128,910