Dentium CO., LTD (KRX:145720)
South Korea
· Delayed Price · Currency is KRW 51,000
-300 (-0.58%)
At close: Dec 5, 2025
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,800.00 | 51,300.00 | 50,500.00 | 51,000.00 | 51,000.00 | -0.58% | 26,004 |
| Dec 4, 2025 | 51,000.00 | 51,800.00 | 50,500.00 | 51,300.00 | 51,300.00 | -0.97% | 16,686 |
| Dec 3, 2025 | 51,700.00 | 52,400.00 | 51,200.00 | 51,800.00 | 51,800.00 | 0.19% | 12,985 |
| Dec 2, 2025 | 51,400.00 | 52,200.00 | 51,000.00 | 51,700.00 | 51,700.00 | 0.98% | 36,062 |
| Dec 1, 2025 | 52,400.00 | 52,800.00 | 51,200.00 | 51,200.00 | 51,200.00 | -1.92% | 22,525 |
| Nov 28, 2025 | 51,200.00 | 52,700.00 | 50,300.00 | 52,200.00 | 52,200.00 | 3.16% | 24,879 |
| Nov 27, 2025 | 51,000.00 | 51,400.00 | 50,200.00 | 50,600.00 | 50,600.00 | -0.39% | 20,466 |
| Nov 26, 2025 | 49,200.00 | 50,900.00 | 49,200.00 | 50,800.00 | 50,800.00 | 4.21% | 26,905 |
| Nov 25, 2025 | 49,050.00 | 51,000.00 | 48,650.00 | 48,750.00 | 48,750.00 | - | 39,108 |
| Nov 24, 2025 | 49,250.00 | 50,500.00 | 48,750.00 | 48,750.00 | 48,750.00 | -0.81% | 197,792 |
| Nov 21, 2025 | 49,900.00 | 50,200.00 | 48,850.00 | 49,150.00 | 49,150.00 | -2.29% | 48,666 |
| Nov 20, 2025 | 49,800.00 | 50,800.00 | 49,800.00 | 50,300.00 | 50,300.00 | 1.21% | 22,992 |
| Nov 19, 2025 | 51,400.00 | 51,900.00 | 49,450.00 | 49,700.00 | 49,700.00 | -2.17% | 65,304 |
| Nov 18, 2025 | 54,300.00 | 54,400.00 | 50,800.00 | 50,800.00 | 50,800.00 | -5.93% | 71,039 |
| Nov 17, 2025 | 55,300.00 | 55,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.00% | 35,573 |
| Nov 14, 2025 | 56,800.00 | 57,500.00 | 55,100.00 | 55,100.00 | 55,100.00 | -3.84% | 42,126 |
| Nov 13, 2025 | 57,000.00 | 57,600.00 | 56,300.00 | 57,300.00 | 57,300.00 | -0.35% | 46,446 |
| Nov 12, 2025 | 56,300.00 | 57,500.00 | 56,000.00 | 57,500.00 | 57,500.00 | 0.70% | 30,822 |
| Nov 11, 2025 | 55,900.00 | 57,100.00 | 55,100.00 | 57,100.00 | 57,100.00 | -1.38% | 52,212 |
| Nov 10, 2025 | 58,300.00 | 58,300.00 | 56,800.00 | 57,900.00 | 57,900.00 | -0.69% | 22,309 |
| Nov 7, 2025 | 57,200.00 | 58,400.00 | 56,000.00 | 58,300.00 | 58,300.00 | 1.92% | 40,782 |
| Nov 6, 2025 | 56,300.00 | 57,300.00 | 55,500.00 | 57,200.00 | 57,200.00 | 2.14% | 33,288 |
| Nov 5, 2025 | 56,700.00 | 56,700.00 | 53,700.00 | 56,000.00 | 56,000.00 | -0.88% | 45,344 |
| Nov 4, 2025 | 56,900.00 | 57,000.00 | 56,300.00 | 56,500.00 | 56,500.00 | -1.74% | 27,112 |
| Nov 3, 2025 | 56,800.00 | 57,700.00 | 56,500.00 | 57,500.00 | 57,500.00 | 0.88% | 27,895 |
| Oct 31, 2025 | 57,200.00 | 57,400.00 | 56,500.00 | 57,000.00 | 57,000.00 | - | 22,894 |
| Oct 30, 2025 | 57,900.00 | 59,700.00 | 56,400.00 | 57,000.00 | 57,000.00 | -2.40% | 35,544 |
| Oct 29, 2025 | 59,000.00 | 60,600.00 | 58,000.00 | 58,400.00 | 58,400.00 | 4.29% | 107,124 |
| Oct 28, 2025 | 55,600.00 | 56,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | 0.72% | 30,755 |
| Oct 27, 2025 | 55,300.00 | 56,300.00 | 55,300.00 | 55,600.00 | 55,600.00 | -0.18% | 20,205 |
| Oct 24, 2025 | 56,800.00 | 56,800.00 | 55,200.00 | 55,700.00 | 55,700.00 | -0.54% | 22,131 |
| Oct 23, 2025 | 56,000.00 | 57,100.00 | 55,700.00 | 56,000.00 | 56,000.00 | -1.06% | 19,282 |
| Oct 22, 2025 | 55,200.00 | 56,700.00 | 54,700.00 | 56,600.00 | 56,600.00 | 2.17% | 25,586 |
| Oct 21, 2025 | 54,700.00 | 56,100.00 | 54,600.00 | 55,400.00 | 55,400.00 | 1.47% | 43,426 |
| Oct 20, 2025 | 55,200.00 | 55,200.00 | 54,000.00 | 54,600.00 | 54,600.00 | -0.73% | 26,705 |
| Oct 17, 2025 | 55,500.00 | 56,300.00 | 54,900.00 | 55,000.00 | 55,000.00 | -1.79% | 25,478 |
| Oct 16, 2025 | 54,200.00 | 56,000.00 | 54,200.00 | 56,000.00 | 56,000.00 | 2.19% | 51,077 |
| Oct 15, 2025 | 54,500.00 | 54,800.00 | 54,200.00 | 54,800.00 | 54,800.00 | 0.55% | 21,522 |
| Oct 14, 2025 | 54,000.00 | 54,500.00 | 53,900.00 | 54,500.00 | 54,500.00 | 0.74% | 39,511 |
| Oct 13, 2025 | 55,500.00 | 55,500.00 | 53,900.00 | 54,100.00 | 54,100.00 | -2.87% | 48,417 |
| Oct 10, 2025 | 55,900.00 | 56,100.00 | 55,000.00 | 55,700.00 | 55,700.00 | -1.24% | 44,531 |
| Oct 2, 2025 | 55,500.00 | 56,400.00 | 55,200.00 | 56,400.00 | 56,400.00 | 1.62% | 43,062 |
| Oct 1, 2025 | 56,500.00 | 56,500.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.07% | 32,177 |
| Sep 30, 2025 | 55,700.00 | 56,400.00 | 55,000.00 | 56,100.00 | 56,100.00 | 0.18% | 28,858 |
| Sep 29, 2025 | 56,600.00 | 56,700.00 | 55,450.00 | 56,000.00 | 56,000.00 | - | 34,044 |
| Sep 26, 2025 | 57,000.00 | 57,100.00 | 55,200.00 | 56,000.00 | 56,000.00 | -2.61% | 54,166 |
| Sep 25, 2025 | 57,800.00 | 58,600.00 | 57,400.00 | 57,500.00 | 57,500.00 | -0.69% | 44,348 |
| Sep 24, 2025 | 59,000.00 | 59,000.00 | 57,700.00 | 57,900.00 | 57,900.00 | -1.70% | 54,517 |
| Sep 23, 2025 | 58,100.00 | 59,100.00 | 58,000.00 | 58,900.00 | 58,900.00 | 0.34% | 41,164 |
| Sep 22, 2025 | 58,800.00 | 58,800.00 | 58,300.00 | 58,700.00 | 58,700.00 | 0.34% | 22,952 |
| Sep 19, 2025 | 58,300.00 | 59,000.00 | 58,000.00 | 58,500.00 | 58,500.00 | -0.17% | 38,375 |
| Sep 18, 2025 | 58,500.00 | 59,200.00 | 58,300.00 | 58,600.00 | 58,600.00 | 0.17% | 35,934 |
| Sep 17, 2025 | 57,600.00 | 58,500.00 | 57,400.00 | 58,500.00 | 58,500.00 | 0.86% | 43,041 |
| Sep 16, 2025 | 57,800.00 | 58,300.00 | 57,500.00 | 58,000.00 | 58,000.00 | -0.34% | 37,758 |
| Sep 15, 2025 | 58,000.00 | 58,200.00 | 57,300.00 | 58,200.00 | 58,200.00 | -0.51% | 32,998 |
| Sep 12, 2025 | 57,800.00 | 58,600.00 | 57,300.00 | 58,500.00 | 58,500.00 | 1.21% | 43,068 |
| Sep 11, 2025 | 58,300.00 | 58,300.00 | 57,100.00 | 57,800.00 | 57,800.00 | -0.69% | 61,490 |
| Sep 10, 2025 | 57,000.00 | 58,700.00 | 56,700.00 | 58,200.00 | 58,200.00 | 2.28% | 51,220 |
| Sep 9, 2025 | 56,800.00 | 56,900.00 | 56,000.00 | 56,900.00 | 56,900.00 | 1.07% | 39,579 |
| Sep 8, 2025 | 55,700.00 | 56,800.00 | 55,700.00 | 56,300.00 | 56,300.00 | 1.08% | 31,197 |
| Sep 5, 2025 | 56,200.00 | 56,900.00 | 55,500.00 | 55,700.00 | 55,700.00 | -0.71% | 43,916 |
| Sep 4, 2025 | 55,600.00 | 56,700.00 | 55,600.00 | 56,100.00 | 56,100.00 | 0.72% | 20,947 |
| Sep 3, 2025 | 55,100.00 | 55,900.00 | 55,100.00 | 55,700.00 | 55,700.00 | 0.36% | 32,274 |
| Sep 2, 2025 | 55,800.00 | 56,000.00 | 54,800.00 | 55,500.00 | 55,500.00 | 0.18% | 16,294 |
| Sep 1, 2025 | 57,100.00 | 57,500.00 | 55,300.00 | 55,400.00 | 55,400.00 | -3.65% | 39,161 |
| Aug 29, 2025 | 58,600.00 | 59,500.00 | 57,400.00 | 57,500.00 | 57,500.00 | -0.35% | 42,045 |
| Aug 28, 2025 | 58,100.00 | 58,200.00 | 57,400.00 | 57,700.00 | 57,700.00 | -0.86% | 52,492 |
| Aug 27, 2025 | 58,000.00 | 58,300.00 | 57,400.00 | 58,200.00 | 58,200.00 | 1.22% | 44,897 |
| Aug 26, 2025 | 57,400.00 | 58,400.00 | 56,600.00 | 57,500.00 | 57,500.00 | 0.70% | 76,508 |
| Aug 25, 2025 | 58,300.00 | 58,500.00 | 56,900.00 | 57,100.00 | 57,100.00 | -1.38% | 53,642 |
| Aug 22, 2025 | 59,600.00 | 60,200.00 | 57,600.00 | 57,900.00 | 57,900.00 | -3.50% | 73,738 |
| Aug 21, 2025 | 60,000.00 | 60,800.00 | 59,900.00 | 60,000.00 | 60,000.00 | -1.15% | 26,044 |
| Aug 20, 2025 | 60,800.00 | 61,000.00 | 59,300.00 | 60,700.00 | 60,700.00 | -0.82% | 43,102 |
| Aug 19, 2025 | 63,300.00 | 63,500.00 | 59,900.00 | 61,200.00 | 61,200.00 | -4.08% | 88,341 |
| Aug 18, 2025 | 64,200.00 | 64,800.00 | 62,100.00 | 63,800.00 | 63,800.00 | 3.74% | 89,164 |
| Aug 14, 2025 | 62,200.00 | 62,800.00 | 61,400.00 | 61,500.00 | 61,500.00 | - | 31,676 |
| Aug 13, 2025 | 61,800.00 | 61,800.00 | 61,000.00 | 61,500.00 | 61,500.00 | - | 29,749 |
| Aug 12, 2025 | 62,200.00 | 62,500.00 | 61,200.00 | 61,500.00 | 61,500.00 | -0.97% | 26,793 |
| Aug 11, 2025 | 63,400.00 | 63,700.00 | 62,000.00 | 62,100.00 | 62,100.00 | -1.90% | 25,520 |
| Aug 8, 2025 | 63,400.00 | 63,900.00 | 62,600.00 | 63,300.00 | 63,300.00 | 0.16% | 11,456 |
| Aug 7, 2025 | 64,300.00 | 64,300.00 | 63,000.00 | 63,200.00 | 63,200.00 | -1.10% | 20,586 |
| Aug 6, 2025 | 62,500.00 | 63,900.00 | 61,900.00 | 63,900.00 | 63,900.00 | 1.43% | 24,459 |
| Aug 5, 2025 | 62,300.00 | 63,600.00 | 62,300.00 | 63,000.00 | 63,000.00 | 1.45% | 23,818 |
| Aug 4, 2025 | 62,000.00 | 62,800.00 | 61,400.00 | 62,100.00 | 62,100.00 | 0.16% | 29,433 |
| Aug 1, 2025 | 63,500.00 | 63,600.00 | 61,600.00 | 62,000.00 | 62,000.00 | -3.88% | 48,811 |
| Jul 31, 2025 | 64,800.00 | 65,500.00 | 63,400.00 | 64,500.00 | 64,500.00 | -0.77% | 38,919 |
| Jul 30, 2025 | 64,800.00 | 65,400.00 | 64,300.00 | 65,000.00 | 65,000.00 | - | 15,400 |
| Jul 29, 2025 | 65,700.00 | 65,900.00 | 64,500.00 | 65,000.00 | 65,000.00 | -1.37% | 32,232 |
| Jul 28, 2025 | 68,400.00 | 68,400.00 | 65,600.00 | 65,900.00 | 65,900.00 | -2.51% | 35,076 |
| Jul 25, 2025 | 65,800.00 | 68,800.00 | 65,800.00 | 67,600.00 | 67,600.00 | 2.42% | 45,514 |
| Jul 24, 2025 | 67,100.00 | 67,500.00 | 65,700.00 | 66,000.00 | 66,000.00 | -1.20% | 31,898 |
| Jul 23, 2025 | 66,900.00 | 67,600.00 | 66,000.00 | 66,800.00 | 66,800.00 | -0.15% | 20,036 |
| Jul 22, 2025 | 67,300.00 | 67,900.00 | 66,300.00 | 66,900.00 | 66,900.00 | -0.59% | 45,509 |
| Jul 21, 2025 | 68,700.00 | 68,800.00 | 67,000.00 | 67,300.00 | 67,300.00 | -2.04% | 43,280 |
| Jul 18, 2025 | 68,000.00 | 68,700.00 | 67,600.00 | 68,700.00 | 68,700.00 | 1.18% | 29,956 |
| Jul 17, 2025 | 68,200.00 | 68,400.00 | 67,000.00 | 67,900.00 | 67,900.00 | -0.15% | 31,069 |
| Jul 16, 2025 | 68,900.00 | 69,100.00 | 67,500.00 | 68,000.00 | 68,000.00 | -1.31% | 36,648 |
| Jul 15, 2025 | 69,800.00 | 70,100.00 | 68,100.00 | 68,900.00 | 68,900.00 | -2.27% | 53,520 |
| Jul 14, 2025 | 69,700.00 | 71,000.00 | 68,600.00 | 70,500.00 | 70,500.00 | 1.15% | 49,021 |
| Jul 11, 2025 | 71,400.00 | 71,700.00 | 69,300.00 | 69,700.00 | 69,700.00 | -3.06% | 78,359 |