Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 40,700
-50 (-0.12%)
Aug 14, 2026, 3:30 PM KST
Dentium CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 40,700.00 | 41,050.00 | 40,150.00 | 40,700.00 | 40,700.00 | -0.12% | 14,236 |
| Aug 13, 2026 | 41,500.00 | 41,500.00 | 40,050.00 | 40,750.00 | 40,750.00 | -1.81% | 24,303 |
| Aug 12, 2026 | 43,400.00 | 43,450.00 | 41,200.00 | 41,500.00 | 41,500.00 | -5.36% | 30,509 |
| Aug 11, 2026 | 42,300.00 | 44,650.00 | 42,050.00 | 43,850.00 | 43,850.00 | 2.81% | 19,965 |
| Aug 10, 2026 | 41,550.00 | 42,700.00 | 41,000.00 | 42,650.00 | 42,650.00 | 3.02% | 11,983 |
| Aug 7, 2026 | 40,650.00 | 41,450.00 | 40,100.00 | 41,400.00 | 41,400.00 | 1.85% | 12,128 |
| Aug 6, 2026 | 40,250.00 | 40,900.00 | 39,700.00 | 40,650.00 | 40,650.00 | - | 18,471 |
| Aug 5, 2026 | 40,000.00 | 41,300.00 | 39,850.00 | 40,650.00 | 40,650.00 | 3.30% | 19,285 |
| Aug 4, 2026 | 38,200.00 | 39,900.00 | 38,200.00 | 39,350.00 | 39,350.00 | 2.21% | 15,455 |
| Aug 3, 2026 | 37,850.00 | 38,900.00 | 37,300.00 | 38,500.00 | 38,500.00 | 0.52% | 11,431 |
| Jul 31, 2026 | 36,500.00 | 38,300.00 | 36,500.00 | 38,300.00 | 38,300.00 | 5.22% | 13,274 |
| Jul 30, 2026 | 35,000.00 | 37,750.00 | 35,000.00 | 36,400.00 | 36,400.00 | - | 12,362 |
| Jul 29, 2026 | 37,800.00 | 38,500.00 | 35,850.00 | 36,400.00 | 36,400.00 | -4.34% | 25,354 |
| Jul 28, 2026 | 40,000.00 | 40,200.00 | 37,600.00 | 38,050.00 | 38,050.00 | -4.76% | 15,296 |
| Jul 27, 2026 | 39,300.00 | 40,500.00 | 38,700.00 | 39,950.00 | 39,950.00 | 3.10% | 9,344 |
| 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 |