Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 56,400
+900 (1.62%)
At close: Oct 2, 2025
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 55,500.00 | 56,400.00 | 55,200.00 | 56,400.00 | 56,400.00 | 1.62% | 43,062 |
| Oct 1, 2025 | 56,500.00 | 56,500.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.07% | 32,827 |
| Sep 30, 2025 | 55,700.00 | 56,400.00 | 55,000.00 | 56,100.00 | 56,100.00 | 0.18% | 28,858 |
| Sep 29, 2025 | 56,600.00 | 56,700.00 | 55,450.00 | 56,000.00 | 56,000.00 | - | 35,729 |
| Sep 26, 2025 | 57,000.00 | 57,100.00 | 55,200.00 | 56,000.00 | 56,000.00 | -2.61% | 54,166 |
| Sep 25, 2025 | 57,800.00 | 58,600.00 | 57,400.00 | 57,500.00 | 57,500.00 | -0.69% | 44,348 |
| Sep 24, 2025 | 59,000.00 | 59,000.00 | 57,700.00 | 57,900.00 | 57,900.00 | -1.70% | 54,517 |
| Sep 23, 2025 | 58,100.00 | 59,100.00 | 58,000.00 | 58,900.00 | 58,900.00 | 0.34% | 41,164 |
| Sep 22, 2025 | 58,800.00 | 58,800.00 | 58,300.00 | 58,700.00 | 58,700.00 | 0.34% | 24,746 |
| Sep 19, 2025 | 58,300.00 | 59,000.00 | 58,000.00 | 58,500.00 | 58,500.00 | -0.17% | 44,391 |
| Sep 18, 2025 | 58,500.00 | 59,200.00 | 58,300.00 | 58,600.00 | 58,600.00 | 0.17% | 35,934 |
| Sep 17, 2025 | 57,600.00 | 58,500.00 | 57,400.00 | 58,500.00 | 58,500.00 | 0.86% | 46,385 |
| Sep 16, 2025 | 57,800.00 | 58,300.00 | 57,500.00 | 58,000.00 | 58,000.00 | -0.34% | 37,758 |
| Sep 15, 2025 | 58,000.00 | 58,200.00 | 57,300.00 | 58,200.00 | 58,200.00 | -0.51% | 35,646 |
| Sep 12, 2025 | 57,800.00 | 58,600.00 | 57,300.00 | 58,500.00 | 58,500.00 | 1.21% | 43,068 |
| Sep 11, 2025 | 58,300.00 | 58,300.00 | 57,100.00 | 57,800.00 | 57,800.00 | -0.69% | 61,490 |
| Sep 10, 2025 | 57,000.00 | 58,700.00 | 56,700.00 | 58,200.00 | 58,200.00 | 2.28% | 52,503 |
| Sep 9, 2025 | 56,800.00 | 56,900.00 | 56,000.00 | 56,900.00 | 56,900.00 | 1.07% | 41,557 |
| Sep 8, 2025 | 55,700.00 | 56,800.00 | 55,700.00 | 56,300.00 | 56,300.00 | 1.08% | 33,114 |
| Sep 5, 2025 | 56,200.00 | 56,900.00 | 55,500.00 | 55,700.00 | 55,700.00 | -0.71% | 43,916 |
| Sep 4, 2025 | 55,600.00 | 56,700.00 | 55,600.00 | 56,100.00 | 56,100.00 | 0.72% | 20,947 |
| Sep 3, 2025 | 55,100.00 | 55,900.00 | 55,100.00 | 55,700.00 | 55,700.00 | 0.36% | 33,943 |
| Sep 2, 2025 | 55,800.00 | 56,000.00 | 54,800.00 | 55,500.00 | 55,500.00 | 0.18% | 16,294 |
| Sep 1, 2025 | 57,100.00 | 57,500.00 | 55,300.00 | 55,400.00 | 55,400.00 | -3.65% | 39,161 |
| Aug 29, 2025 | 58,600.00 | 59,500.00 | 57,400.00 | 57,500.00 | 57,500.00 | -0.35% | 42,045 |
| Aug 28, 2025 | 58,100.00 | 58,200.00 | 57,400.00 | 57,700.00 | 57,700.00 | -0.86% | 52,492 |
| Aug 27, 2025 | 58,000.00 | 58,300.00 | 57,400.00 | 58,200.00 | 58,200.00 | 1.22% | 44,897 |
| Aug 26, 2025 | 57,400.00 | 58,400.00 | 56,600.00 | 57,500.00 | 57,500.00 | 0.70% | 76,508 |
| Aug 25, 2025 | 58,300.00 | 58,500.00 | 56,900.00 | 57,100.00 | 57,100.00 | -1.38% | 53,642 |
| Aug 22, 2025 | 59,600.00 | 60,200.00 | 57,600.00 | 57,900.00 | 57,900.00 | -3.50% | 76,300 |
| Aug 21, 2025 | 60,000.00 | 60,800.00 | 59,900.00 | 60,000.00 | 60,000.00 | -1.15% | 26,044 |
| Aug 20, 2025 | 60,800.00 | 61,000.00 | 59,300.00 | 60,700.00 | 60,700.00 | -0.82% | 43,102 |
| Aug 19, 2025 | 63,300.00 | 63,500.00 | 59,900.00 | 61,200.00 | 61,200.00 | -4.08% | 91,327 |
| Aug 18, 2025 | 64,200.00 | 64,800.00 | 62,100.00 | 63,800.00 | 63,800.00 | 3.74% | 89,164 |
| Aug 14, 2025 | 62,200.00 | 62,800.00 | 61,400.00 | 61,500.00 | 61,500.00 | - | 31,676 |
| Aug 13, 2025 | 61,800.00 | 61,800.00 | 61,000.00 | 61,500.00 | 61,500.00 | - | 29,749 |
| Aug 12, 2025 | 62,200.00 | 62,500.00 | 61,200.00 | 61,500.00 | 61,500.00 | -0.97% | 27,635 |
| Aug 11, 2025 | 63,400.00 | 63,700.00 | 62,000.00 | 62,100.00 | 62,100.00 | -1.90% | 25,520 |
| Aug 8, 2025 | 63,400.00 | 63,900.00 | 62,600.00 | 63,300.00 | 63,300.00 | 0.16% | 11,861 |
| Aug 7, 2025 | 64,300.00 | 64,300.00 | 63,000.00 | 63,200.00 | 63,200.00 | -1.10% | 20,586 |
| Aug 6, 2025 | 62,500.00 | 63,900.00 | 61,900.00 | 63,900.00 | 63,900.00 | 1.43% | 25,578 |
| Aug 5, 2025 | 62,300.00 | 63,600.00 | 62,300.00 | 63,000.00 | 63,000.00 | 1.45% | 24,727 |
| Aug 4, 2025 | 62,000.00 | 62,800.00 | 61,400.00 | 62,100.00 | 62,100.00 | 0.16% | 30,997 |
| Aug 1, 2025 | 63,500.00 | 63,600.00 | 61,600.00 | 62,000.00 | 62,000.00 | -3.88% | 48,811 |
| Jul 31, 2025 | 64,800.00 | 65,500.00 | 63,400.00 | 64,500.00 | 64,500.00 | -0.77% | 38,919 |
| Jul 30, 2025 | 64,800.00 | 65,400.00 | 64,300.00 | 65,000.00 | 65,000.00 | - | 16,000 |
| Jul 29, 2025 | 65,700.00 | 65,900.00 | 64,500.00 | 65,000.00 | 65,000.00 | -1.37% | 33,869 |
| Jul 28, 2025 | 68,400.00 | 68,400.00 | 65,600.00 | 65,900.00 | 65,900.00 | -2.51% | 35,076 |
| Jul 25, 2025 | 65,800.00 | 68,800.00 | 65,800.00 | 67,600.00 | 67,600.00 | 2.42% | 46,835 |
| Jul 24, 2025 | 67,100.00 | 67,500.00 | 65,700.00 | 66,000.00 | 66,000.00 | -1.20% | 33,628 |