Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 51,300
-1,500 (-2.84%)
May 6, 2026, 3:30 PM KST
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 53,000.00 | 53,000.00 | 51,100.00 | 51,300.00 | 51,300.00 | -2.84% | 47,382 |
| May 4, 2026 | 53,400.00 | 53,800.00 | 52,400.00 | 52,800.00 | 52,800.00 | -0.94% | 32,724 |
| Apr 30, 2026 | 54,600.00 | 54,700.00 | 52,900.00 | 53,300.00 | 53,300.00 | -1.48% | 33,307 |
| Apr 29, 2026 | 54,600.00 | 54,600.00 | 53,600.00 | 54,100.00 | 54,100.00 | -0.73% | 29,702 |
| Apr 28, 2026 | 53,400.00 | 54,600.00 | 53,050.00 | 54,500.00 | 54,500.00 | 2.44% | 45,872 |
| Apr 27, 2026 | 54,000.00 | 54,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | -1.48% | 45,613 |
| Apr 24, 2026 | 53,000.00 | 54,400.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.89% | 35,453 |
| Apr 23, 2026 | 54,000.00 | 54,300.00 | 52,300.00 | 53,000.00 | 53,000.00 | -0.93% | 43,623 |
| Apr 22, 2026 | 54,000.00 | 54,200.00 | 53,300.00 | 53,500.00 | 53,500.00 | -1.83% | 33,771 |
| Apr 21, 2026 | 55,900.00 | 56,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | -2.15% | 35,315 |
| Apr 20, 2026 | 57,000.00 | 57,100.00 | 55,300.00 | 55,700.00 | 55,700.00 | -0.71% | 31,890 |
| Apr 17, 2026 | 57,000.00 | 57,300.00 | 55,500.00 | 56,100.00 | 56,100.00 | -0.88% | 54,868 |
| Apr 16, 2026 | 54,300.00 | 56,900.00 | 54,000.00 | 56,600.00 | 56,600.00 | 5.20% | 69,270 |
| Apr 15, 2026 | 53,500.00 | 53,900.00 | 53,200.00 | 53,800.00 | 53,800.00 | 0.94% | 34,173 |
| Apr 14, 2026 | 53,300.00 | 54,000.00 | 52,500.00 | 53,300.00 | 53,300.00 | 0.38% | 22,846 |
| Apr 13, 2026 | 50,700.00 | 53,400.00 | 50,300.00 | 53,100.00 | 53,100.00 | 3.11% | 53,968 |
| Apr 10, 2026 | 51,300.00 | 52,100.00 | 51,100.00 | 51,500.00 | 51,500.00 | 0.59% | 26,471 |
| Apr 9, 2026 | 49,700.00 | 51,600.00 | 49,700.00 | 51,200.00 | 51,200.00 | 2.71% | 42,868 |
| Apr 8, 2026 | 50,300.00 | 50,500.00 | 49,750.00 | 49,850.00 | 49,850.00 | 2.05% | 29,601 |
| Apr 7, 2026 | 50,000.00 | 50,500.00 | 48,550.00 | 48,850.00 | 48,850.00 | -2.01% | 28,860 |
| Apr 6, 2026 | 50,900.00 | 51,300.00 | 49,750.00 | 49,850.00 | 49,850.00 | -2.25% | 24,339 |
| Apr 3, 2026 | 50,700.00 | 51,800.00 | 50,300.00 | 51,000.00 | 51,000.00 | 2.82% | 40,561 |
| Apr 2, 2026 | 52,700.00 | 53,000.00 | 49,150.00 | 49,600.00 | 49,600.00 | -5.88% | 57,831 |
| Apr 1, 2026 | 52,400.00 | 52,900.00 | 51,800.00 | 52,700.00 | 52,700.00 | 2.93% | 24,264 |
| Mar 31, 2026 | 51,000.00 | 53,300.00 | 50,500.00 | 51,200.00 | 51,200.00 | -0.78% | 30,181 |
| Mar 30, 2026 | 51,700.00 | 52,400.00 | 50,500.00 | 51,600.00 | 51,600.00 | -2.64% | 26,150 |
| Mar 27, 2026 | 53,200.00 | 53,200.00 | 51,500.00 | 53,000.00 | 53,000.00 | -1.49% | 36,034 |
| Mar 26, 2026 | 54,000.00 | 55,600.00 | 52,700.00 | 53,800.00 | 53,800.00 | 5.28% | 102,103 |
| Mar 25, 2026 | 50,200.00 | 51,300.00 | 49,750.00 | 51,100.00 | 51,100.00 | 2.71% | 22,745 |
| Mar 24, 2026 | 50,300.00 | 52,800.00 | 48,750.00 | 49,750.00 | 49,750.00 | 0.91% | 34,196 |
| Mar 23, 2026 | 51,500.00 | 51,700.00 | 49,000.00 | 49,300.00 | 49,300.00 | -6.63% | 39,076 |
| Mar 20, 2026 | 52,200.00 | 52,900.00 | 51,700.00 | 52,800.00 | 52,800.00 | 1.73% | 16,954 |
| Mar 19, 2026 | 53,000.00 | 53,100.00 | 51,600.00 | 51,900.00 | 51,300.00 | -2.81% | 32,140 |
| Mar 18, 2026 | 53,500.00 | 54,400.00 | 52,700.00 | 53,400.00 | 52,782.66 | 0.75% | 49,237 |
| Mar 17, 2026 | 53,400.00 | 53,500.00 | 51,800.00 | 53,000.00 | 52,387.28 | 0.95% | 32,652 |
| Mar 16, 2026 | 53,000.00 | 54,100.00 | 52,400.00 | 52,500.00 | 51,893.06 | -0.94% | 28,298 |
| Mar 13, 2026 | 54,300.00 | 54,400.00 | 52,500.00 | 53,000.00 | 52,387.28 | -2.75% | 43,635 |
| Mar 12, 2026 | 54,300.00 | 55,200.00 | 53,700.00 | 54,500.00 | 53,869.94 | -0.37% | 36,547 |
| Mar 11, 2026 | 54,100.00 | 55,700.00 | 53,200.00 | 54,700.00 | 54,067.63 | 2.82% | 72,665 |
| Mar 10, 2026 | 50,500.00 | 53,700.00 | 50,200.00 | 53,200.00 | 52,584.97 | 7.69% | 85,629 |
| Mar 9, 2026 | 48,000.00 | 49,450.00 | 47,550.00 | 49,400.00 | 48,828.90 | -1.59% | 35,852 |
| Mar 6, 2026 | 50,000.00 | 50,400.00 | 48,150.00 | 50,200.00 | 49,619.65 | -0.40% | 52,498 |
| Mar 5, 2026 | 47,750.00 | 51,800.00 | 47,650.00 | 50,400.00 | 49,817.34 | 14.29% | 123,099 |
| Mar 4, 2026 | 47,100.00 | 47,950.00 | 43,350.00 | 44,100.00 | 43,590.17 | -9.45% | 92,097 |
| Mar 3, 2026 | 49,050.00 | 50,300.00 | 48,700.00 | 48,700.00 | 48,136.99 | -3.56% | 33,206 |
| Feb 27, 2026 | 50,400.00 | 50,800.00 | 49,750.00 | 50,500.00 | 49,916.18 | - | 28,545 |
| Feb 26, 2026 | 51,300.00 | 51,800.00 | 50,500.00 | 50,500.00 | 49,916.18 | -1.37% | 34,922 |
| Feb 25, 2026 | 51,700.00 | 52,500.00 | 51,200.00 | 51,200.00 | 50,608.09 | -0.97% | 24,863 |
| Feb 24, 2026 | 52,000.00 | 52,000.00 | 51,100.00 | 51,700.00 | 51,102.31 | -1.52% | 40,293 |
| Feb 23, 2026 | 51,900.00 | 53,800.00 | 51,600.00 | 52,500.00 | 51,893.06 | 5.42% | 76,656 |