Dentium CO., LTD (KRX:145720)
South Korea flag South Korea · Delayed Price · Currency is KRW
56,000
+400 (0.72%)
At close: Oct 28, 2025

Dentium CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202555,600.0056,000.0055,000.0056,000.0056,000.000.72%30,755
Oct 27, 202555,300.0056,300.0055,300.0055,600.0055,600.00-0.18%20,205
Oct 24, 202556,800.0056,800.0055,200.0055,700.0055,700.00-0.54%22,131
Oct 23, 202556,000.0057,100.0055,700.0056,000.0056,000.00-1.06%19,282
Oct 22, 202555,200.0056,700.0054,700.0056,600.0056,600.002.17%26,799
Oct 21, 202554,700.0056,100.0054,600.0055,400.0055,400.001.47%43,426
Oct 20, 202555,200.0055,200.0054,000.0054,600.0054,600.00-0.73%26,705
Oct 17, 202555,500.0056,300.0054,900.0055,000.0055,000.00-1.79%25,478
Oct 16, 202554,200.0056,000.0054,200.0056,000.0056,000.002.19%51,077
Oct 15, 202554,500.0054,800.0054,200.0054,800.0054,800.000.55%23,264
Oct 14, 202554,000.0054,500.0053,900.0054,500.0054,500.000.74%40,580
Oct 13, 202555,500.0055,500.0053,900.0054,100.0054,100.00-2.87%48,417
Oct 10, 202555,900.0056,100.0055,000.0055,700.0055,700.00-1.24%46,911
Oct 2, 202555,500.0056,400.0055,200.0056,400.0056,400.001.62%43,062
Oct 1, 202556,500.0056,500.0055,100.0055,500.0055,500.00-1.07%32,827
Sep 30, 202555,700.0056,400.0055,000.0056,100.0056,100.000.18%28,858
Sep 29, 202556,600.0056,700.0055,450.0056,000.0056,000.00-35,729
Sep 26, 202557,000.0057,100.0055,200.0056,000.0056,000.00-2.61%54,166
Sep 25, 202557,800.0058,600.0057,400.0057,500.0057,500.00-0.69%44,348
Sep 24, 202559,000.0059,000.0057,700.0057,900.0057,900.00-1.70%54,517
Sep 23, 202558,100.0059,100.0058,000.0058,900.0058,900.000.34%41,164
Sep 22, 202558,800.0058,800.0058,300.0058,700.0058,700.000.34%24,746
Sep 19, 202558,300.0059,000.0058,000.0058,500.0058,500.00-0.17%44,391
Sep 18, 202558,500.0059,200.0058,300.0058,600.0058,600.000.17%35,934
Sep 17, 202557,600.0058,500.0057,400.0058,500.0058,500.000.86%46,385
Sep 16, 202557,800.0058,300.0057,500.0058,000.0058,000.00-0.34%37,758
Sep 15, 202558,000.0058,200.0057,300.0058,200.0058,200.00-0.51%35,646
Sep 12, 202557,800.0058,600.0057,300.0058,500.0058,500.001.21%43,068
Sep 11, 202558,300.0058,300.0057,100.0057,800.0057,800.00-0.69%61,490
Sep 10, 202557,000.0058,700.0056,700.0058,200.0058,200.002.28%52,503
Sep 9, 202556,800.0056,900.0056,000.0056,900.0056,900.001.07%41,557
Sep 8, 202555,700.0056,800.0055,700.0056,300.0056,300.001.08%33,114
Sep 5, 202556,200.0056,900.0055,500.0055,700.0055,700.00-0.71%43,916
Sep 4, 202555,600.0056,700.0055,600.0056,100.0056,100.000.72%20,947
Sep 3, 202555,100.0055,900.0055,100.0055,700.0055,700.000.36%33,943
Sep 2, 202555,800.0056,000.0054,800.0055,500.0055,500.000.18%16,294
Sep 1, 202557,100.0057,500.0055,300.0055,400.0055,400.00-3.65%39,161
Aug 29, 202558,600.0059,500.0057,400.0057,500.0057,500.00-0.35%42,045
Aug 28, 202558,100.0058,200.0057,400.0057,700.0057,700.00-0.86%52,492
Aug 27, 202558,000.0058,300.0057,400.0058,200.0058,200.001.22%44,897
Aug 26, 202557,400.0058,400.0056,600.0057,500.0057,500.000.70%76,508
Aug 25, 202558,300.0058,500.0056,900.0057,100.0057,100.00-1.38%53,642
Aug 22, 202559,600.0060,200.0057,600.0057,900.0057,900.00-3.50%76,300
Aug 21, 202560,000.0060,800.0059,900.0060,000.0060,000.00-1.15%26,044
Aug 20, 202560,800.0061,000.0059,300.0060,700.0060,700.00-0.82%43,102
Aug 19, 202563,300.0063,500.0059,900.0061,200.0061,200.00-4.08%91,327
Aug 18, 202564,200.0064,800.0062,100.0063,800.0063,800.003.74%89,164
Aug 14, 202562,200.0062,800.0061,400.0061,500.0061,500.00-31,676
Aug 13, 202561,800.0061,800.0061,000.0061,500.0061,500.00-29,749
Aug 12, 202562,200.0062,500.0061,200.0061,500.0061,500.00-0.97%27,635