Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 48,200
-2,300 (-4.55%)
May 27, 2026, 3:30 PM KST
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,951 |
| 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 |
| May 12, 2026 | 51,400.00 | 51,700.00 | 49,550.00 | 50,500.00 | 50,500.00 | -1.94% | 41,980 |
| May 11, 2026 | 51,500.00 | 52,400.00 | 50,700.00 | 51,500.00 | 51,500.00 | 0.78% | 32,054 |
| May 8, 2026 | 50,800.00 | 51,200.00 | 50,000.00 | 51,100.00 | 51,100.00 | - | 40,157 |
| May 7, 2026 | 51,500.00 | 51,900.00 | 50,600.00 | 51,100.00 | 51,100.00 | -0.39% | 43,653 |
| 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% | 188,561 |
| 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% | 134,264 |
| 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% | 22,746 |
| 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 | 2.92% | 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 |