Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 64,500
-500 (-0.77%)
At close: Jul 31, 2025, 3:30 PM KST
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63,500.00 | 63,600.00 | 61,600.00 | 62,000.00 | 62,000.00 | -3.88% | 46,812 |
| 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 |
| Jun 27, 2025 | 64,200.00 | 64,400.00 | 62,700.00 | 63,000.00 | 63,000.00 | -1.87% | 39,012 |
| Jun 26, 2025 | 65,000.00 | 65,600.00 | 63,400.00 | 64,200.00 | 64,200.00 | -1.08% | 42,780 |
| Jun 25, 2025 | 65,200.00 | 67,200.00 | 64,900.00 | 64,900.00 | 64,900.00 | 0.15% | 41,757 |
| Jun 24, 2025 | 63,400.00 | 65,300.00 | 63,300.00 | 64,800.00 | 64,800.00 | 3.68% | 35,536 |
| Jun 23, 2025 | 64,400.00 | 64,600.00 | 62,500.00 | 62,500.00 | 62,500.00 | -3.85% | 60,001 |
| Jun 20, 2025 | 65,000.00 | 65,700.00 | 64,200.00 | 65,000.00 | 65,000.00 | 0.15% | 61,859 |
| Jun 19, 2025 | 65,600.00 | 65,600.00 | 64,450.00 | 64,900.00 | 64,900.00 | -0.76% | 26,317 |
| Jun 18, 2025 | 64,600.00 | 65,600.00 | 64,400.00 | 65,400.00 | 65,400.00 | 0.15% | 26,140 |
| Jun 17, 2025 | 65,700.00 | 66,000.00 | 64,900.00 | 65,300.00 | 65,300.00 | -1.06% | 44,277 |
| Jun 16, 2025 | 66,000.00 | 66,300.00 | 64,500.00 | 66,000.00 | 66,000.00 | -1.49% | 37,792 |
| Jun 13, 2025 | 68,900.00 | 68,900.00 | 65,600.00 | 67,000.00 | 67,000.00 | -3.32% | 91,645 |
| Jun 12, 2025 | 68,800.00 | 69,800.00 | 67,700.00 | 69,300.00 | 69,300.00 | 1.46% | 86,125 |
| Jun 11, 2025 | 66,700.00 | 68,700.00 | 66,200.00 | 68,300.00 | 68,300.00 | 1.79% | 61,952 |
| Jun 10, 2025 | 66,500.00 | 67,300.00 | 65,400.00 | 67,100.00 | 67,100.00 | 0.75% | 48,747 |
| Jun 9, 2025 | 65,700.00 | 66,800.00 | 65,100.00 | 66,600.00 | 66,600.00 | 2.15% | 63,270 |
| Jun 5, 2025 | 64,100.00 | 65,500.00 | 63,300.00 | 65,200.00 | 65,200.00 | 2.84% | 60,502 |
| Jun 4, 2025 | 61,800.00 | 63,800.00 | 61,800.00 | 63,400.00 | 63,400.00 | 3.59% | 46,393 |
| Jun 2, 2025 | 61,800.00 | 61,800.00 | 60,600.00 | 61,200.00 | 61,200.00 | -0.97% | 28,036 |
| May 30, 2025 | 62,000.00 | 62,800.00 | 61,500.00 | 61,800.00 | 61,800.00 | -0.32% | 29,411 |
| May 29, 2025 | 61,800.00 | 62,300.00 | 61,400.00 | 62,000.00 | 62,000.00 | 1.31% | 29,122 |
| May 28, 2025 | 61,300.00 | 61,800.00 | 60,900.00 | 61,200.00 | 61,200.00 | - | 23,364 |
| May 27, 2025 | 60,800.00 | 61,800.00 | 60,400.00 | 61,200.00 | 61,200.00 | -0.16% | 29,754 |
| May 26, 2025 | 61,100.00 | 61,800.00 | 60,300.00 | 61,300.00 | 61,300.00 | 0.49% | 32,980 |
| May 23, 2025 | 61,600.00 | 62,100.00 | 60,900.00 | 61,000.00 | 61,000.00 | -1.61% | 18,837 |
| May 22, 2025 | 62,200.00 | 62,900.00 | 61,800.00 | 62,000.00 | 62,000.00 | -0.80% | 24,111 |