Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 39,800
+150 (0.38%)
Nov 5, 2026, 3:30 PM KST
Dentium CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 39,700.00 | 40,800.00 | 39,500.00 | 39,800.00 | 39,800.00 | 0.38% | 16,792 |
| Nov 4, 2026 | 39,650.00 | 40,000.00 | 38,600.00 | 39,650.00 | 39,650.00 | 0.38% | 17,003 |
| Nov 3, 2026 | 39,750.00 | 40,000.00 | 38,900.00 | 39,500.00 | 39,500.00 | -1.13% | 10,950 |
| Nov 2, 2026 | 39,300.00 | 40,000.00 | 38,450.00 | 39,950.00 | 39,950.00 | -0.99% | 14,909 |
| Oct 30, 2026 | 39,450.00 | 40,650.00 | 39,400.00 | 40,350.00 | 40,350.00 | 1.51% | 33,844 |
| Oct 29, 2026 | 40,300.00 | 40,500.00 | 39,550.00 | 39,750.00 | 39,750.00 | -0.38% | 34,183 |
| Oct 28, 2026 | 39,000.00 | 40,350.00 | 39,000.00 | 39,900.00 | 39,900.00 | 2.84% | 29,678 |
| Oct 27, 2026 | 38,950.00 | 39,300.00 | 37,950.00 | 38,800.00 | 38,800.00 | -0.26% | 29,895 |
| Oct 26, 2026 | 40,800.00 | 40,800.00 | 38,750.00 | 38,900.00 | 38,900.00 | -4.42% | 25,115 |
| Oct 23, 2026 | 39,400.00 | 40,850.00 | 39,250.00 | 40,700.00 | 40,700.00 | 3.04% | 52,860 |
| Oct 22, 2026 | 39,800.00 | 40,300.00 | 39,200.00 | 39,500.00 | 39,500.00 | -0.38% | 23,048 |
| Oct 21, 2026 | 39,500.00 | 39,950.00 | 38,850.00 | 39,650.00 | 39,650.00 | 2.32% | 19,700 |
| Oct 20, 2026 | 39,050.00 | 40,000.00 | 38,700.00 | 38,750.00 | 38,750.00 | -0.77% | 276,431 |
| Oct 19, 2026 | 37,950.00 | 39,050.00 | 37,950.00 | 39,050.00 | 39,050.00 | -0.89% | 8,880 |
| Oct 16, 2026 | 38,550.00 | 40,200.00 | 38,450.00 | 39,400.00 | 39,400.00 | 5.07% | 37,888 |
| Oct 15, 2026 | 38,500.00 | 38,500.00 | 37,200.00 | 37,500.00 | 37,500.00 | -4.58% | 17,942 |
| Oct 14, 2026 | 39,450.00 | 40,000.00 | 38,550.00 | 39,300.00 | 39,300.00 | - | 16,654 |
| Oct 13, 2026 | 38,800.00 | 39,550.00 | 37,800.00 | 39,300.00 | 39,300.00 | 1.81% | 39,452 |
| Oct 12, 2026 | 40,000.00 | 40,000.00 | 38,500.00 | 38,600.00 | 38,600.00 | -4.34% | 17,508 |
| Oct 8, 2026 | 40,200.00 | 40,900.00 | 40,050.00 | 40,350.00 | 40,350.00 | 0.88% | 33,386 |
| Oct 7, 2026 | 40,100.00 | 40,450.00 | 39,700.00 | 40,000.00 | 40,000.00 | -0.87% | 17,850 |
| Oct 6, 2026 | 39,400.00 | 40,450.00 | 39,300.00 | 40,350.00 | 40,350.00 | 4.13% | 44,377 |
| Oct 2, 2026 | 38,250.00 | 39,100.00 | 37,850.00 | 38,750.00 | 38,750.00 | 4.45% | 24,257 |
| Oct 1, 2026 | 36,900.00 | 37,150.00 | 36,500.00 | 37,100.00 | 37,100.00 | 1.64% | 4,937 |
| Sep 30, 2026 | 36,700.00 | 36,950.00 | 36,400.00 | 36,500.00 | 36,500.00 | -0.41% | 7,108 |
| Sep 29, 2026 | 37,000.00 | 37,250.00 | 36,000.00 | 36,650.00 | 36,650.00 | -1.48% | 12,164 |
| Sep 28, 2026 | 36,450.00 | 37,300.00 | 36,350.00 | 37,200.00 | 37,200.00 | 1.64% | 9,131 |
| Sep 23, 2026 | 37,500.00 | 37,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | -1.88% | 9,744 |
| Sep 22, 2026 | 37,500.00 | 37,900.00 | 37,300.00 | 37,300.00 | 37,300.00 | -0.27% | 7,608 |
| Sep 21, 2026 | 38,000.00 | 38,050.00 | 37,350.00 | 37,400.00 | 37,400.00 | -2.09% | 9,449 |
| Sep 18, 2026 | 37,850.00 | 38,900.00 | 37,600.00 | 38,200.00 | 38,200.00 | 1.73% | 16,459 |
| Sep 17, 2026 | 37,550.00 | 37,550.00 | 37,100.00 | 37,550.00 | 37,550.00 | - | 5,984 |
| Sep 16, 2026 | 37,100.00 | 37,900.00 | 36,950.00 | 37,550.00 | 37,550.00 | 0.67% | 11,783 |
| Sep 15, 2026 | 37,750.00 | 38,200.00 | 37,000.00 | 37,300.00 | 37,300.00 | -1.84% | 7,401 |
| Sep 14, 2026 | 38,000.00 | 38,200.00 | 37,000.00 | 38,000.00 | 38,000.00 | 0.40% | 12,880 |
| Sep 11, 2026 | 37,000.00 | 37,900.00 | 36,650.00 | 37,850.00 | 37,850.00 | 2.85% | 13,847 |
| Sep 10, 2026 | 37,500.00 | 37,500.00 | 36,750.00 | 36,800.00 | 36,800.00 | -1.87% | 19,186 |
| Sep 9, 2026 | 37,300.00 | 38,050.00 | 37,200.00 | 37,500.00 | 37,500.00 | 0.81% | 9,513 |
| Sep 8, 2026 | 38,250.00 | 38,450.00 | 37,100.00 | 37,200.00 | 37,200.00 | -2.23% | 11,774 |
| Sep 7, 2026 | 38,100.00 | 38,200.00 | 37,700.00 | 38,050.00 | 38,050.00 | 1.33% | 4,788 |
| 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 |