Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 37,550
+300 (0.81%)
At close: Sep 4, 2026
Dentium CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 37,900.00 | 38,000.00 | 37,300.00 | 37,550.00 | 37,550.00 | 0.81% | 8,942 |
| Sep 3, 2026 | 36,850.00 | 37,650.00 | 36,700.00 | 37,250.00 | 37,250.00 | 1.50% | 16,474 |
| Sep 2, 2026 | 36,950.00 | 37,450.00 | 36,450.00 | 36,700.00 | 36,700.00 | -1.74% | 9,178 |
| Sep 1, 2026 | 37,500.00 | 37,500.00 | 36,900.00 | 37,350.00 | 37,350.00 | -0.13% | 11,590 |
| Aug 31, 2026 | 37,700.00 | 37,750.00 | 36,550.00 | 37,400.00 | 37,400.00 | -2.09% | 13,333 |
| Aug 28, 2026 | 37,150.00 | 38,250.00 | 36,750.00 | 38,200.00 | 38,200.00 | 2.96% | 16,829 |
| Aug 27, 2026 | 37,200.00 | 37,500.00 | 36,900.00 | 37,100.00 | 37,100.00 | -0.27% | 8,365 |
| Aug 26, 2026 | 37,000.00 | 37,250.00 | 36,750.00 | 37,200.00 | 37,200.00 | 0.81% | 7,910 |
| Aug 25, 2026 | 36,900.00 | 37,000.00 | 35,750.00 | 36,900.00 | 36,900.00 | 0.14% | 6,064 |
| Aug 24, 2026 | 36,600.00 | 37,050.00 | 35,900.00 | 36,850.00 | 36,850.00 | 1.38% | 8,921 |
| Aug 21, 2026 | 37,550.00 | 37,550.00 | 35,600.00 | 36,350.00 | 36,350.00 | -3.32% | 28,485 |
| Aug 20, 2026 | 37,700.00 | 38,450.00 | 37,200.00 | 37,600.00 | 37,600.00 | 0.27% | 33,154 |
| Aug 19, 2026 | 38,100.00 | 38,100.00 | 37,200.00 | 37,500.00 | 37,500.00 | -3.23% | 31,139 |
| Aug 18, 2026 | 40,700.00 | 40,700.00 | 38,400.00 | 38,750.00 | 38,750.00 | -4.79% | 33,566 |
| 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 |