Skip to main content
DENTIS CO.,Ltd (KOSDAQ:261200)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,935.00
-25.00 (-0.63%)
At close: Apr 28, 2026

DENTIS CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,935.004,015.003,930.003,970.003,970.000.89%28,149
Apr 28, 20263,960.004,000.003,780.003,935.003,935.00-0.63%34,006
Apr 27, 20263,995.004,020.003,950.003,960.003,960.00-0.50%29,103
Apr 24, 20263,945.004,010.003,945.003,980.003,980.000.13%8,995
Apr 23, 20263,990.004,010.003,950.003,975.003,975.00-0.38%16,942
Apr 22, 20264,060.004,060.003,950.003,990.003,990.00-0.75%14,030
Apr 21, 20264,060.004,130.004,005.004,020.004,020.00-2.19%25,173
Apr 20, 20264,095.004,150.004,075.004,110.004,110.00-0.12%21,217
Apr 17, 20264,085.004,140.004,020.004,115.004,115.000.73%31,632
Apr 16, 20264,010.004,095.004,010.004,085.004,085.002.25%43,965
Apr 15, 20264,015.004,045.003,980.003,995.003,995.00-0.13%22,906
Apr 14, 20263,930.004,005.003,850.004,000.004,000.002.17%22,270
Apr 13, 20263,800.003,975.003,790.003,915.003,915.001.42%21,948
Apr 10, 20263,800.003,875.003,800.003,860.003,860.001.58%16,641
Apr 9, 20263,830.003,850.003,760.003,800.003,800.00-0.78%15,747
Apr 8, 20263,820.003,920.003,765.003,830.003,830.001.73%25,620
Apr 7, 20263,810.003,860.003,695.003,765.003,765.00-0.92%30,065
Apr 6, 20263,915.003,915.003,785.003,800.003,800.00-2.94%37,496
Apr 3, 20263,880.003,985.003,850.003,915.003,915.000.90%15,091
Apr 2, 20263,970.004,000.003,850.003,880.003,880.00-2.39%40,330
Apr 1, 20263,930.004,015.003,930.003,975.003,975.000.89%17,460
Mar 31, 20263,985.004,005.003,900.003,940.003,940.00-1.13%21,113
Mar 30, 20263,975.004,010.003,900.003,985.003,985.00-1.12%18,024
Mar 27, 20264,030.004,065.003,970.004,030.004,030.00-0.12%33,598
Mar 26, 20264,050.004,095.003,970.004,035.004,035.00-49,871
Mar 25, 20263,970.004,060.003,970.004,035.004,035.002.41%28,525
Mar 24, 20263,950.004,015.003,800.003,940.003,940.000.38%128,910
Mar 23, 20264,000.004,005.003,905.003,925.003,925.00-2.00%30,394
Mar 20, 20263,965.004,055.003,955.004,005.004,005.001.91%23,639
Mar 19, 20263,980.004,015.003,930.003,930.003,930.00-1.87%38,177
Mar 18, 20264,130.004,130.003,995.004,005.004,005.00-0.62%40,105
Mar 17, 20264,005.004,100.003,850.004,030.004,030.00-0.25%171,079
Mar 16, 20264,095.004,095.003,980.004,040.004,040.00-1.34%26,669
Mar 13, 20264,045.004,150.003,985.004,095.004,095.001.24%56,259
Mar 12, 20264,000.004,090.003,970.004,045.004,045.000.12%36,645
Mar 11, 20263,935.004,070.003,935.004,040.004,040.002.67%71,254
Mar 10, 20264,035.004,035.003,870.003,935.003,935.001.94%71,727
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