Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 56,100
+400 (0.72%)
Last updated: Sep 8, 2025, 3:00 PM KST
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 66,900.00 | 67,600.00 | 66,000.00 | 66,800.00 | 66,800.00 | -0.15% | 21,665 |
| Jul 22, 2025 | 67,300.00 | 67,900.00 | 66,300.00 | 66,900.00 | 66,900.00 | -0.59% | 45,509 |
| Jul 21, 2025 | 68,700.00 | 68,800.00 | 67,000.00 | 67,300.00 | 67,300.00 | -2.04% | 43,280 |
| Jul 18, 2025 | 68,000.00 | 68,700.00 | 67,600.00 | 68,700.00 | 68,700.00 | 1.18% | 31,724 |
| Jul 17, 2025 | 68,200.00 | 68,400.00 | 67,000.00 | 67,900.00 | 67,900.00 | -0.15% | 31,069 |
| Jul 16, 2025 | 68,900.00 | 69,100.00 | 67,500.00 | 68,000.00 | 68,000.00 | -1.31% | 36,648 |
| Jul 15, 2025 | 69,800.00 | 70,100.00 | 68,100.00 | 68,900.00 | 68,900.00 | -2.27% | 55,028 |
| Jul 14, 2025 | 69,700.00 | 71,000.00 | 68,600.00 | 70,500.00 | 70,500.00 | 1.15% | 49,021 |
| Jul 11, 2025 | 71,400.00 | 71,700.00 | 69,300.00 | 69,700.00 | 69,700.00 | -3.06% | 80,995 |
| Jul 10, 2025 | 70,300.00 | 73,400.00 | 69,400.00 | 71,900.00 | 71,900.00 | 1.70% | 164,164 |
| Jul 9, 2025 | 65,300.00 | 71,900.00 | 65,200.00 | 70,700.00 | 70,700.00 | 12.94% | 409,578 |
| Jul 8, 2025 | 63,100.00 | 63,700.00 | 62,100.00 | 62,600.00 | 62,600.00 | -0.95% | 25,319 |
| Jul 7, 2025 | 64,400.00 | 64,400.00 | 63,100.00 | 63,200.00 | 63,200.00 | -1.10% | 19,651 |
| Jul 4, 2025 | 64,700.00 | 64,800.00 | 63,200.00 | 63,900.00 | 63,900.00 | -0.93% | 26,594 |
| Jul 3, 2025 | 64,100.00 | 65,300.00 | 63,500.00 | 64,500.00 | 64,500.00 | 1.10% | 41,540 |
| Jul 2, 2025 | 62,700.00 | 64,000.00 | 62,400.00 | 63,800.00 | 63,800.00 | 1.92% | 44,939 |
| Jul 1, 2025 | 61,900.00 | 63,700.00 | 61,800.00 | 62,600.00 | 62,600.00 | 1.46% | 39,592 |
| Jun 30, 2025 | 63,800.00 | 64,000.00 | 61,500.00 | 61,700.00 | 61,700.00 | -2.06% | 56,406 |