Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 46,000
-500 (-1.08%)
At close: Jun 16, 2026
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 46,000.00 | 46,550.00 | 45,900.00 | 46,150.00 | - | -0.75% | 5,909 |
| 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 |
| 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 |