Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 54,000
-1,100 (-2.00%)
At close: Nov 17, 2025
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 55,300.00 | 55,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.00% | 35,573 |
| Nov 14, 2025 | 56,800.00 | 57,500.00 | 55,100.00 | 55,100.00 | 55,100.00 | -3.84% | 42,126 |
| Nov 13, 2025 | 57,000.00 | 57,600.00 | 56,300.00 | 57,300.00 | 57,300.00 | -0.35% | 46,446 |
| Nov 12, 2025 | 56,300.00 | 57,500.00 | 56,000.00 | 57,500.00 | 57,500.00 | 0.70% | 30,822 |
| Nov 11, 2025 | 55,900.00 | 57,100.00 | 55,100.00 | 57,100.00 | 57,100.00 | -1.38% | 52,212 |
| Nov 10, 2025 | 58,300.00 | 58,300.00 | 56,800.00 | 57,900.00 | 57,900.00 | -0.69% | 22,309 |
| Nov 7, 2025 | 57,200.00 | 58,400.00 | 56,000.00 | 58,300.00 | 58,300.00 | 1.92% | 40,782 |
| Nov 6, 2025 | 56,300.00 | 57,300.00 | 55,500.00 | 57,200.00 | 57,200.00 | 2.14% | 33,288 |
| Nov 5, 2025 | 56,700.00 | 56,700.00 | 53,700.00 | 56,000.00 | 56,000.00 | -0.88% | 45,344 |
| Nov 4, 2025 | 56,900.00 | 57,000.00 | 56,300.00 | 56,500.00 | 56,500.00 | -1.74% | 27,112 |
| Nov 3, 2025 | 56,800.00 | 57,700.00 | 56,500.00 | 57,500.00 | 57,500.00 | 0.88% | 27,895 |
| Oct 31, 2025 | 57,200.00 | 57,400.00 | 56,500.00 | 57,000.00 | 57,000.00 | - | 22,894 |
| Oct 30, 2025 | 57,900.00 | 59,700.00 | 56,400.00 | 57,000.00 | 57,000.00 | -2.40% | 35,544 |
| Oct 29, 2025 | 59,000.00 | 60,600.00 | 58,000.00 | 58,400.00 | 58,400.00 | 4.29% | 107,124 |
| Oct 28, 2025 | 55,600.00 | 56,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | 0.72% | 30,755 |
| Oct 27, 2025 | 55,300.00 | 56,300.00 | 55,300.00 | 55,600.00 | 55,600.00 | -0.18% | 20,205 |
| Oct 24, 2025 | 56,800.00 | 56,800.00 | 55,200.00 | 55,700.00 | 55,700.00 | -0.54% | 22,131 |
| Oct 23, 2025 | 56,000.00 | 57,100.00 | 55,700.00 | 56,000.00 | 56,000.00 | -1.06% | 19,282 |
| Oct 22, 2025 | 55,200.00 | 56,700.00 | 54,700.00 | 56,600.00 | 56,600.00 | 2.17% | 25,586 |
| Oct 21, 2025 | 54,700.00 | 56,100.00 | 54,600.00 | 55,400.00 | 55,400.00 | 1.47% | 43,426 |
| Oct 20, 2025 | 55,200.00 | 55,200.00 | 54,000.00 | 54,600.00 | 54,600.00 | -0.73% | 26,705 |
| Oct 17, 2025 | 55,500.00 | 56,300.00 | 54,900.00 | 55,000.00 | 55,000.00 | -1.79% | 25,478 |
| Oct 16, 2025 | 54,200.00 | 56,000.00 | 54,200.00 | 56,000.00 | 56,000.00 | 2.19% | 51,077 |
| Oct 15, 2025 | 54,500.00 | 54,800.00 | 54,200.00 | 54,800.00 | 54,800.00 | 0.55% | 21,522 |
| Oct 14, 2025 | 54,000.00 | 54,500.00 | 53,900.00 | 54,500.00 | 54,500.00 | 0.74% | 39,511 |
| Oct 13, 2025 | 55,500.00 | 55,500.00 | 53,900.00 | 54,100.00 | 54,100.00 | -2.87% | 48,417 |
| Oct 10, 2025 | 55,900.00 | 56,100.00 | 55,000.00 | 55,700.00 | 55,700.00 | -1.24% | 44,531 |
| 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% | 32,177 |
| 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 | - | 34,044 |
| 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% | 22,952 |
| Sep 19, 2025 | 58,300.00 | 59,000.00 | 58,000.00 | 58,500.00 | 58,500.00 | -0.17% | 38,375 |
| 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% | 43,041 |
| 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% | 32,998 |
| 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% | 51,220 |
| Sep 9, 2025 | 56,800.00 | 56,900.00 | 56,000.00 | 56,900.00 | 56,900.00 | 1.07% | 39,579 |
| Sep 8, 2025 | 55,700.00 | 56,800.00 | 55,700.00 | 56,300.00 | 56,300.00 | 1.08% | 31,197 |
| 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% | 32,274 |
| Sep 2, 2025 | 55,800.00 | 56,000.00 | 54,800.00 | 55,500.00 | 55,500.00 | 0.18% | 16,294 |