Skip to main content
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,170.00
+275.00 (7.06%)
At close: Mar 6, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,050.004,085.003,845.003,860.003,860.00-7.43%241,139
Mar 6, 20263,895.004,865.003,700.004,170.004,170.007.06%4,502,013
Mar 5, 20263,800.003,935.003,710.003,895.003,895.009.87%58,008
Mar 4, 20263,905.003,905.003,500.003,545.003,545.00-9.22%101,420
Mar 3, 20263,935.004,055.003,905.003,905.003,905.00-3.70%81,417
Feb 27, 20264,035.004,400.003,965.004,055.004,055.000.50%125,911
Feb 26, 20264,180.004,200.004,020.004,035.004,035.00-3.47%70,501
Feb 25, 20264,250.004,250.004,170.004,180.004,180.00-0.83%47,098
Feb 24, 20264,205.004,275.004,165.004,215.004,215.000.24%22,680
Feb 23, 20264,135.004,295.004,110.004,205.004,205.001.69%33,407
Feb 20, 20264,150.004,170.004,100.004,135.004,135.00-0.36%20,366
Feb 19, 20264,160.004,180.004,080.004,150.004,150.000.24%36,557
Feb 13, 20264,200.004,230.004,130.004,140.004,140.00-2.24%25,475
Feb 12, 20264,235.004,265.004,170.004,235.004,235.00-23,474
Feb 11, 20264,200.004,255.004,180.004,235.004,235.000.95%18,684
Feb 10, 20264,230.004,265.004,160.004,195.004,195.00-1.29%25,060
Feb 9, 20264,140.004,250.004,085.004,250.004,250.002.66%36,915
Feb 6, 20264,280.004,280.004,095.004,140.004,140.00-3.27%43,487
Feb 5, 20264,095.004,285.004,020.004,280.004,280.005.94%85,561
Feb 4, 20264,085.004,095.004,000.004,040.004,040.00-0.86%50,801
Feb 3, 20263,995.004,240.003,995.004,075.004,075.001.12%84,153
Feb 2, 20264,085.004,095.003,975.004,030.004,030.00-1.35%49,978
Jan 30, 20264,200.004,250.004,080.004,085.004,085.00-3.66%46,156
Jan 29, 20264,320.004,325.004,210.004,240.004,240.00-2.19%35,615
Jan 28, 20264,400.004,400.004,315.004,335.004,335.00-0.69%32,450
Jan 27, 20264,290.004,390.004,250.004,365.004,365.002.11%50,853
Jan 26, 20264,180.004,300.004,170.004,275.004,275.002.52%39,378
Jan 23, 20264,100.004,180.004,005.004,170.004,170.002.46%33,659
Jan 22, 20263,990.004,100.003,975.004,070.004,070.002.39%45,673
Jan 21, 20264,100.004,100.003,965.003,975.003,975.00-2.57%58,077
Jan 20, 20264,000.004,115.003,945.004,080.004,080.002.00%61,823
Jan 19, 20264,060.004,070.003,975.004,000.004,000.00-1.48%58,792
Jan 16, 20264,100.004,100.004,045.004,060.004,060.00-0.98%24,360
Jan 15, 20264,160.004,160.004,035.004,100.004,100.000.74%17,771
Jan 14, 20264,245.004,395.004,070.004,070.004,070.00-2.16%27,089
Jan 13, 20264,370.004,370.004,155.004,160.004,160.00-1.89%21,041
Jan 12, 20264,110.004,360.004,110.004,240.004,240.003.16%80,015
Jan 9, 20264,015.004,175.003,970.004,110.004,110.002.37%32,723
Jan 8, 20263,995.004,070.003,970.004,015.004,015.00-0.99%46,161
Jan 7, 20264,195.004,195.003,990.004,055.004,055.00-2.76%93,453
Jan 6, 20264,205.004,240.004,150.004,170.004,170.00-0.83%29,138
Jan 5, 20264,265.004,285.004,155.004,205.004,205.00-1.41%73,895
Jan 2, 20264,220.004,355.004,220.004,265.004,265.00-24,588
Dec 30, 20254,245.004,370.004,230.004,265.004,265.000.35%17,854
Dec 29, 20254,185.004,295.004,185.004,250.004,250.000.12%24,387
Dec 26, 20254,400.004,400.004,220.004,245.004,245.00-2.86%41,583
Dec 24, 20254,480.004,480.004,370.004,370.004,370.00-2.46%89,939
Dec 23, 20254,560.004,585.004,480.004,480.004,480.00-1.75%16,947
Dec 22, 20254,565.004,590.004,530.004,560.004,560.00-0.11%14,892
Dec 19, 20254,485.004,570.004,475.004,565.004,565.001.56%13,498
Dec 18, 20254,530.004,560.004,470.004,495.004,495.00-1.75%14,158
Dec 17, 20254,480.004,685.004,475.004,575.004,575.001.89%68,716
Dec 16, 20254,590.004,590.004,470.004,490.004,490.00-2.29%15,343
Dec 15, 20254,490.004,600.004,435.004,595.004,595.002.80%19,508
Dec 12, 20254,455.004,540.004,430.004,470.004,470.00-0.67%33,464
Dec 11, 20254,495.004,530.004,440.004,500.004,500.000.90%14,735
Dec 10, 20254,540.004,565.004,450.004,460.004,460.00-2.41%24,082
Dec 9, 20254,540.004,575.004,450.004,570.004,570.000.33%31,259
Dec 8, 20254,570.004,610.004,490.004,555.004,555.000.77%20,587
Dec 5, 20254,570.004,570.004,460.004,520.004,520.000.44%9,701
Dec 4, 20254,595.004,595.004,460.004,500.004,500.00-0.33%10,361
Dec 3, 20254,540.004,560.004,500.004,515.004,515.00-0.77%15,294
Dec 2, 20254,590.004,590.004,405.004,550.004,550.000.33%17,380
Dec 1, 20254,550.004,600.004,510.004,535.004,535.00-0.33%24,893
Nov 28, 20254,405.004,590.004,405.004,550.004,550.002.48%34,848
Nov 27, 20254,360.004,490.004,360.004,440.004,440.000.91%22,604
Nov 26, 20254,285.004,425.004,280.004,400.004,400.002.80%20,782
Nov 25, 20254,290.004,370.004,245.004,280.004,280.00-2.28%46,293
Nov 24, 20254,265.004,390.004,265.004,380.004,380.001.98%18,836
Nov 21, 20254,280.004,415.004,260.004,295.004,295.00-2.16%24,023
Nov 20, 20254,440.004,460.004,350.004,390.004,390.00-0.11%11,929
Nov 19, 20254,365.004,550.004,335.004,395.004,395.00-0.11%31,675
Nov 18, 20254,430.004,525.004,300.004,400.004,400.00-0.68%43,125
Nov 17, 20254,725.004,725.004,415.004,430.004,430.00-6.24%97,783
Nov 14, 20254,625.004,790.004,620.004,725.004,725.00-21,971
Nov 13, 20254,750.004,845.004,705.004,725.004,725.000.11%44,169
Nov 12, 20254,670.004,780.004,655.004,720.004,720.001.07%26,244
Nov 11, 20254,680.004,800.004,635.004,670.004,670.00-0.74%19,952
Nov 10, 20254,575.004,730.004,570.004,705.004,705.002.84%45,126
Nov 7, 20254,645.004,645.004,485.004,575.004,575.00-0.76%87,608
Nov 6, 20254,500.004,620.004,405.004,610.004,610.002.90%35,264
Nov 5, 20254,480.004,495.004,280.004,480.004,480.00-0.44%101,367
Nov 4, 20254,560.004,565.004,425.004,500.004,500.00-1.32%68,555
Nov 3, 20254,715.004,715.004,485.004,560.004,560.00-2.88%101,886
Oct 31, 20254,645.004,750.004,640.004,695.004,695.001.08%37,604
Oct 30, 20254,705.004,760.004,620.004,645.004,645.00-1.28%63,638
Oct 29, 20254,850.004,895.004,700.004,705.004,705.00-2.99%119,165
Oct 28, 20254,885.004,885.004,780.004,850.004,850.00-0.61%61,160
Oct 27, 20254,980.005,020.004,800.004,880.004,880.00-2.79%188,857
Oct 24, 20255,040.005,100.004,995.005,020.005,020.00-0.40%25,767
Oct 23, 20255,050.005,100.004,995.005,040.005,040.000.20%29,464
Oct 22, 20255,060.005,060.004,930.005,030.005,030.000.80%41,425
Oct 21, 20255,040.005,150.004,970.004,990.004,990.00-0.80%40,436
Oct 20, 20254,990.005,050.004,925.005,030.005,030.000.80%52,410
Oct 17, 20255,060.005,060.004,980.004,990.004,990.00-1.77%59,902
Oct 16, 20255,120.005,130.005,030.005,080.005,080.000.20%33,984
Oct 15, 20255,150.005,150.005,000.005,070.005,070.000.20%53,826
Oct 14, 20255,120.005,170.004,995.005,060.005,060.00-0.20%49,012
Oct 13, 20255,200.005,250.004,985.005,070.005,070.00-2.50%283,676
Oct 10, 20255,310.005,430.005,190.005,200.005,200.00-3.35%73,331