Dentium CO., LTD (KRX:145720)
South Korea · Delayed Price · Currency is KRW 56,600
+2,800 (5.20%)
At close: Apr 16, 2026
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 54,300.00 | 55,400.00 | 54,000.00 | 54,600.00 | - | 1.49% | 15,091 |
| 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% | 40,561 |
| 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% | 24,264 |
| 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% | 22,745 |
| 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 | 1.73% | 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 |
| Mar 13, 2026 | 54,300.00 | 54,400.00 | 52,500.00 | 53,000.00 | 52,387.28 | -2.75% | 43,635 |
| Mar 12, 2026 | 54,300.00 | 55,200.00 | 53,700.00 | 54,500.00 | 53,869.94 | -0.37% | 36,547 |
| Mar 11, 2026 | 54,100.00 | 55,700.00 | 53,200.00 | 54,700.00 | 54,067.63 | 2.82% | 72,665 |
| Mar 10, 2026 | 50,500.00 | 53,700.00 | 50,200.00 | 53,200.00 | 52,584.97 | 7.69% | 85,629 |
| Mar 9, 2026 | 48,000.00 | 49,450.00 | 47,550.00 | 49,400.00 | 48,828.90 | -1.59% | 35,852 |
| Mar 6, 2026 | 50,000.00 | 50,400.00 | 48,150.00 | 50,200.00 | 49,619.65 | -0.40% | 52,498 |
| Mar 5, 2026 | 47,750.00 | 51,800.00 | 47,650.00 | 50,400.00 | 49,817.34 | 14.29% | 123,099 |
| Mar 4, 2026 | 47,100.00 | 47,950.00 | 43,350.00 | 44,100.00 | 43,590.17 | -9.45% | 92,097 |
| Mar 3, 2026 | 49,050.00 | 50,300.00 | 48,700.00 | 48,700.00 | 48,136.99 | -3.56% | 33,206 |
| Feb 27, 2026 | 50,400.00 | 50,800.00 | 49,750.00 | 50,500.00 | 49,916.18 | - | 28,545 |
| Feb 26, 2026 | 51,300.00 | 51,800.00 | 50,500.00 | 50,500.00 | 49,916.18 | -1.37% | 34,922 |
| Feb 25, 2026 | 51,700.00 | 52,500.00 | 51,200.00 | 51,200.00 | 50,608.09 | -0.97% | 24,863 |
| Feb 24, 2026 | 52,000.00 | 52,000.00 | 51,100.00 | 51,700.00 | 51,102.31 | -1.52% | 40,293 |
| Feb 23, 2026 | 51,900.00 | 53,800.00 | 51,600.00 | 52,500.00 | 51,893.06 | 5.42% | 76,656 |
| Feb 20, 2026 | 50,300.00 | 50,500.00 | 49,700.00 | 49,800.00 | 49,224.28 | -1.39% | 25,112 |
| Feb 19, 2026 | 49,700.00 | 50,800.00 | 48,950.00 | 50,500.00 | 49,916.18 | 2.23% | 45,763 |
| Feb 13, 2026 | 49,750.00 | 49,750.00 | 48,600.00 | 49,400.00 | 48,828.90 | -1.00% | 61,636 |
| Feb 12, 2026 | 49,750.00 | 50,200.00 | 49,250.00 | 49,900.00 | 49,323.12 | 0.30% | 32,359 |
| Feb 11, 2026 | 49,800.00 | 50,300.00 | 49,500.00 | 49,750.00 | 49,174.86 | -0.30% | 23,963 |
| Feb 10, 2026 | 49,000.00 | 50,600.00 | 48,500.00 | 49,900.00 | 49,323.12 | 1.84% | 40,879 |
| Feb 9, 2026 | 49,800.00 | 49,800.00 | 48,350.00 | 49,000.00 | 48,433.53 | 1.87% | 37,764 |
| Feb 6, 2026 | 48,100.00 | 48,600.00 | 46,450.00 | 48,100.00 | 47,543.93 | -0.93% | 46,433 |
| Feb 5, 2026 | 48,350.00 | 49,800.00 | 46,300.00 | 48,550.00 | 47,988.73 | 0.41% | 66,339 |
| Feb 4, 2026 | 48,000.00 | 48,450.00 | 47,150.00 | 48,350.00 | 47,791.04 | 0.31% | 37,065 |
| Feb 3, 2026 | 47,800.00 | 48,650.00 | 46,850.00 | 48,200.00 | 47,642.77 | 4.56% | 71,415 |
| Feb 2, 2026 | 48,000.00 | 48,000.00 | 45,850.00 | 46,100.00 | 45,567.05 | -4.16% | 43,283 |