Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 39,900
+1,150 (2.97%)
Last updated: Jul 27, 2026, 1:06 PM KST
Dentium CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 38,700.00 | 39,500.00 | 38,100.00 | 38,750.00 | 38,750.00 | -0.13% | 17,451 |
| Jul 23, 2026 | 37,650.00 | 38,850.00 | 37,250.00 | 38,800.00 | 38,800.00 | 3.74% | 20,615 |
| Jul 22, 2026 | 38,150.00 | 38,600.00 | 37,250.00 | 37,400.00 | 37,400.00 | -1.06% | 18,469 |
| Jul 21, 2026 | 37,900.00 | 38,300.00 | 37,350.00 | 37,800.00 | 37,800.00 | -0.40% | 16,684 |
| Jul 20, 2026 | 40,100.00 | 40,100.00 | 37,950.00 | 37,950.00 | 37,950.00 | -5.71% | 29,967 |
| Jul 16, 2026 | 39,850.00 | 40,600.00 | 39,550.00 | 40,250.00 | 40,250.00 | -0.37% | 10,444 |
| Jul 15, 2026 | 39,950.00 | 40,700.00 | 39,650.00 | 40,400.00 | 40,400.00 | 2.15% | 12,877 |
| Jul 14, 2026 | 40,000.00 | 40,450.00 | 38,400.00 | 39,550.00 | 39,550.00 | -3.42% | 36,325 |
| Jul 13, 2026 | 41,550.00 | 41,900.00 | 39,250.00 | 40,950.00 | 40,950.00 | -1.68% | 24,477 |
| Jul 10, 2026 | 39,100.00 | 42,100.00 | 39,100.00 | 41,650.00 | 41,650.00 | 6.79% | 26,238 |
| Jul 9, 2026 | 38,800.00 | 40,000.00 | 38,600.00 | 39,000.00 | 39,000.00 | -0.89% | 18,926 |
| Jul 8, 2026 | 40,500.00 | 40,650.00 | 38,800.00 | 39,350.00 | 39,350.00 | -2.36% | 18,792 |
| Jul 7, 2026 | 39,900.00 | 41,450.00 | 39,350.00 | 40,300.00 | 40,300.00 | 1.00% | 21,692 |
| Jul 6, 2026 | 39,550.00 | 40,600.00 | 39,450.00 | 39,900.00 | 39,900.00 | 0.76% | 16,017 |
| Jul 3, 2026 | 39,200.00 | 39,900.00 | 38,250.00 | 39,600.00 | 39,600.00 | 0.76% | 19,593 |
| Jul 2, 2026 | 40,250.00 | 40,800.00 | 39,050.00 | 39,300.00 | 39,300.00 | -2.36% | 58,194 |
| Jul 1, 2026 | 40,350.00 | 40,500.00 | 39,150.00 | 40,250.00 | 40,250.00 | 1.39% | 29,770 |
| Jun 30, 2026 | 41,200.00 | 41,550.00 | 39,550.00 | 39,700.00 | 39,700.00 | -4.11% | 29,454 |
| Jun 29, 2026 | 38,300.00 | 41,450.00 | 38,100.00 | 41,400.00 | 41,400.00 | 8.09% | 36,923 |
| Jun 26, 2026 | 40,450.00 | 40,550.00 | 37,550.00 | 38,300.00 | 38,300.00 | -4.13% | 52,346 |
| Jun 25, 2026 | 40,800.00 | 41,250.00 | 39,950.00 | 39,950.00 | 39,950.00 | -0.62% | 23,830 |
| Jun 24, 2026 | 41,750.00 | 41,750.00 | 39,950.00 | 40,200.00 | 40,200.00 | -2.07% | 32,482 |
| Jun 23, 2026 | 42,800.00 | 43,150.00 | 40,950.00 | 41,050.00 | 41,050.00 | -4.53% | 25,640 |
| Jun 22, 2026 | 43,950.00 | 44,450.00 | 42,700.00 | 43,000.00 | 43,000.00 | -3.04% | 23,732 |
| Jun 19, 2026 | 44,750.00 | 44,750.00 | 43,050.00 | 44,350.00 | 44,350.00 | -0.45% | 21,115 |
| Jun 18, 2026 | 45,900.00 | 46,050.00 | 44,350.00 | 44,550.00 | 44,550.00 | -3.26% | 27,798 |
| Jun 17, 2026 | 45,600.00 | 46,750.00 | 45,500.00 | 46,050.00 | 46,050.00 | 0.11% | 32,403 |
| Jun 16, 2026 | 46,000.00 | 46,550.00 | 45,900.00 | 46,000.00 | 46,000.00 | -1.08% | 15,660 |
| Jun 15, 2026 | 45,650.00 | 46,500.00 | 44,900.00 | 46,500.00 | 46,500.00 | 1.86% | 34,229 |
| Jun 12, 2026 | 45,450.00 | 46,450.00 | 45,000.00 | 45,650.00 | 45,650.00 | 2.24% | 38,916 |
| Jun 11, 2026 | 43,400.00 | 45,300.00 | 43,150.00 | 44,650.00 | 44,650.00 | 1.59% | 31,171 |
| Jun 10, 2026 | 43,850.00 | 45,050.00 | 43,350.00 | 43,950.00 | 43,950.00 | -1.24% | 20,917 |
| Jun 9, 2026 | 43,850.00 | 45,500.00 | 42,500.00 | 44,500.00 | 44,500.00 | 3.73% | 27,927 |
| Jun 8, 2026 | 43,650.00 | 44,100.00 | 42,900.00 | 42,900.00 | 42,900.00 | -4.88% | 32,277 |
| Jun 5, 2026 | 45,500.00 | 46,050.00 | 41,900.00 | 45,100.00 | 45,100.00 | -2.06% | 27,298 |
| Jun 4, 2026 | 45,200.00 | 46,450.00 | 45,000.00 | 46,050.00 | 46,050.00 | 0.33% | 27,894 |
| Jun 2, 2026 | 44,800.00 | 45,900.00 | 43,500.00 | 45,900.00 | 45,900.00 | 0.99% | 42,841 |
| Jun 1, 2026 | 46,700.00 | 46,750.00 | 44,800.00 | 45,450.00 | 45,450.00 | -2.68% | 41,532 |
| May 29, 2026 | 47,450.00 | 47,900.00 | 46,350.00 | 46,700.00 | 46,700.00 | -1.48% | 29,838 |
| May 28, 2026 | 48,400.00 | 48,400.00 | 46,150.00 | 47,400.00 | 47,400.00 | -1.66% | 39,406 |
| May 27, 2026 | 50,000.00 | 50,500.00 | 48,200.00 | 48,200.00 | 48,200.00 | -4.55% | 37,807 |
| May 26, 2026 | 51,500.00 | 51,700.00 | 50,200.00 | 50,500.00 | 50,500.00 | -1.17% | 31,005 |
| May 22, 2026 | 48,650.00 | 51,100.00 | 48,450.00 | 51,100.00 | 51,100.00 | 5.91% | 46,952 |
| May 21, 2026 | 47,150.00 | 48,900.00 | 47,150.00 | 48,250.00 | 48,250.00 | 3.99% | 31,704 |
| May 20, 2026 | 47,500.00 | 47,500.00 | 45,900.00 | 46,400.00 | 46,400.00 | -2.42% | 43,928 |
| May 19, 2026 | 49,400.00 | 49,500.00 | 47,250.00 | 47,550.00 | 47,550.00 | -3.94% | 50,230 |
| May 18, 2026 | 51,200.00 | 51,200.00 | 48,800.00 | 49,500.00 | 49,500.00 | -4.26% | 45,712 |
| May 15, 2026 | 54,300.00 | 54,300.00 | 51,100.00 | 51,700.00 | 51,700.00 | -4.08% | 66,942 |
| May 14, 2026 | 52,900.00 | 54,600.00 | 52,500.00 | 53,900.00 | 53,900.00 | 1.32% | 70,430 |
| May 13, 2026 | 53,500.00 | 53,900.00 | 50,900.00 | 53,200.00 | 53,200.00 | 5.35% | 93,913 |