Dentium CO., LTD (KRX:145720)
South Korea
· Delayed Price · Currency is KRW 49,000
-1,200 (-2.39%)
Last updated: Mar 9, 2026, 2:43 PM KST
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48,000.00 | 49,450.00 | 47,550.00 | 49,400.00 | 49,400.00 | -1.59% | 35,852 |
| Mar 6, 2026 | 50,000.00 | 50,400.00 | 48,150.00 | 50,200.00 | 50,200.00 | -0.40% | 52,498 |
| Mar 5, 2026 | 47,750.00 | 51,800.00 | 47,650.00 | 50,400.00 | 50,400.00 | 14.29% | 123,099 |
| Mar 4, 2026 | 47,100.00 | 47,950.00 | 43,350.00 | 44,100.00 | 44,100.00 | -9.45% | 92,097 |
| Mar 3, 2026 | 49,050.00 | 50,300.00 | 48,700.00 | 48,700.00 | 48,700.00 | -3.56% | 33,206 |
| Feb 27, 2026 | 50,400.00 | 50,800.00 | 49,750.00 | 50,500.00 | 50,500.00 | - | 28,545 |
| Feb 26, 2026 | 51,300.00 | 51,800.00 | 50,500.00 | 50,500.00 | 50,500.00 | -1.37% | 34,922 |
| Feb 25, 2026 | 51,700.00 | 52,500.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.97% | 24,863 |
| Feb 24, 2026 | 52,000.00 | 52,000.00 | 51,100.00 | 51,700.00 | 51,700.00 | -1.52% | 40,293 |
| Feb 23, 2026 | 51,900.00 | 53,800.00 | 51,600.00 | 52,500.00 | 52,500.00 | 5.42% | 76,656 |
| Feb 20, 2026 | 50,300.00 | 50,500.00 | 49,700.00 | 49,800.00 | 49,800.00 | -1.39% | 25,112 |
| Feb 19, 2026 | 49,700.00 | 50,800.00 | 48,950.00 | 50,500.00 | 50,500.00 | 2.23% | 45,763 |
| Feb 13, 2026 | 49,750.00 | 49,750.00 | 48,600.00 | 49,400.00 | 49,400.00 | -1.00% | 61,636 |
| Feb 12, 2026 | 49,750.00 | 50,200.00 | 49,250.00 | 49,900.00 | 49,900.00 | 0.30% | 32,359 |
| Feb 11, 2026 | 49,800.00 | 50,300.00 | 49,500.00 | 49,750.00 | 49,750.00 | -0.30% | 23,963 |
| Feb 10, 2026 | 49,000.00 | 50,600.00 | 48,500.00 | 49,900.00 | 49,900.00 | 1.84% | 40,879 |
| Feb 9, 2026 | 49,800.00 | 49,800.00 | 48,350.00 | 49,000.00 | 49,000.00 | 1.87% | 37,764 |
| Feb 6, 2026 | 48,100.00 | 48,600.00 | 46,450.00 | 48,100.00 | 48,100.00 | -0.93% | 46,433 |
| Feb 5, 2026 | 48,350.00 | 49,800.00 | 46,300.00 | 48,550.00 | 48,550.00 | 0.41% | 66,339 |
| Feb 4, 2026 | 48,000.00 | 48,450.00 | 47,150.00 | 48,350.00 | 48,350.00 | 0.31% | 37,065 |
| Feb 3, 2026 | 47,800.00 | 48,650.00 | 46,850.00 | 48,200.00 | 48,200.00 | 4.56% | 71,415 |
| Feb 2, 2026 | 48,000.00 | 48,000.00 | 45,850.00 | 46,100.00 | 46,100.00 | -4.16% | 43,283 |
| Jan 30, 2026 | 49,250.00 | 49,300.00 | 47,900.00 | 48,100.00 | 48,100.00 | -2.14% | 45,547 |
| Jan 29, 2026 | 48,750.00 | 49,150.00 | 47,700.00 | 49,150.00 | 49,150.00 | 0.51% | 43,834 |
| Jan 28, 2026 | 49,050.00 | 49,400.00 | 48,500.00 | 48,900.00 | 48,900.00 | - | 37,371 |
| Jan 27, 2026 | 48,600.00 | 49,200.00 | 48,200.00 | 48,900.00 | 48,900.00 | 0.41% | 42,024 |
| Jan 26, 2026 | 47,550.00 | 48,700.00 | 47,350.00 | 48,700.00 | 48,700.00 | 1.56% | 46,674 |
| Jan 23, 2026 | 47,100.00 | 48,000.00 | 46,400.00 | 47,950.00 | 47,950.00 | 1.80% | 39,930 |
| Jan 22, 2026 | 45,950.00 | 47,150.00 | 45,850.00 | 47,100.00 | 47,100.00 | 2.61% | 33,436 |
| Jan 21, 2026 | 46,700.00 | 46,700.00 | 44,600.00 | 45,900.00 | 45,900.00 | -1.82% | 68,628 |
| Jan 20, 2026 | 46,150.00 | 47,400.00 | 46,150.00 | 46,750.00 | 46,750.00 | 0.21% | 32,527 |
| Jan 19, 2026 | 46,300.00 | 47,050.00 | 45,550.00 | 46,650.00 | 46,650.00 | 0.97% | 27,515 |
| Jan 16, 2026 | 46,500.00 | 47,250.00 | 46,050.00 | 46,200.00 | 46,200.00 | -1.28% | 24,704 |
| Jan 15, 2026 | 46,850.00 | 46,850.00 | 46,000.00 | 46,800.00 | 46,800.00 | -0.21% | 33,426 |
| Jan 14, 2026 | 46,800.00 | 47,350.00 | 46,450.00 | 46,900.00 | 46,900.00 | 0.21% | 20,592 |
| Jan 13, 2026 | 47,300.00 | 47,300.00 | 46,350.00 | 46,800.00 | 46,800.00 | -1.06% | 24,401 |
| Jan 12, 2026 | 46,000.00 | 47,850.00 | 45,750.00 | 47,300.00 | 47,300.00 | 3.16% | 30,908 |
| Jan 9, 2026 | 46,400.00 | 46,850.00 | 45,600.00 | 45,850.00 | 45,850.00 | -1.40% | 25,014 |
| Jan 8, 2026 | 47,200.00 | 47,950.00 | 46,000.00 | 46,500.00 | 46,500.00 | -2.52% | 25,748 |
| Jan 7, 2026 | 48,000.00 | 48,100.00 | 47,000.00 | 47,700.00 | 47,700.00 | -0.93% | 30,543 |
| Jan 6, 2026 | 48,600.00 | 48,850.00 | 47,650.00 | 48,150.00 | 48,150.00 | 0.42% | 23,027 |
| Jan 5, 2026 | 48,300.00 | 48,500.00 | 47,200.00 | 47,950.00 | 47,950.00 | -0.10% | 49,192 |
| Jan 2, 2026 | 46,300.00 | 49,300.00 | 45,950.00 | 48,000.00 | 48,000.00 | 3.90% | 85,878 |
| Dec 30, 2025 | 45,100.00 | 47,150.00 | 44,950.00 | 46,200.00 | 46,200.00 | 5.12% | 93,655 |
| Dec 29, 2025 | 43,700.00 | 44,050.00 | 43,100.00 | 43,950.00 | 43,950.00 | 0.57% | 40,240 |
| Dec 26, 2025 | 45,200.00 | 45,200.00 | 43,700.00 | 43,700.00 | 43,700.00 | -3.10% | 56,374 |
| Dec 24, 2025 | 45,700.00 | 45,800.00 | 45,000.00 | 45,100.00 | 45,100.00 | -0.88% | 36,549 |
| Dec 23, 2025 | 46,550.00 | 46,900.00 | 45,400.00 | 45,500.00 | 45,500.00 | -2.26% | 46,498 |
| Dec 22, 2025 | 46,150.00 | 46,700.00 | 45,500.00 | 46,550.00 | 46,550.00 | 0.98% | 35,179 |
| Dec 19, 2025 | 45,450.00 | 46,100.00 | 44,750.00 | 46,100.00 | 46,100.00 | 2.22% | 69,502 |
| Dec 18, 2025 | 45,750.00 | 45,900.00 | 45,000.00 | 45,100.00 | 45,100.00 | -2.38% | 38,189 |
| Dec 17, 2025 | 46,700.00 | 47,000.00 | 45,900.00 | 46,200.00 | 46,200.00 | -0.75% | 39,928 |
| Dec 16, 2025 | 48,550.00 | 48,650.00 | 46,500.00 | 46,550.00 | 46,550.00 | -4.02% | 99,600 |
| Dec 15, 2025 | 49,150.00 | 49,900.00 | 48,400.00 | 48,500.00 | 48,500.00 | -1.32% | 79,304 |
| Dec 12, 2025 | 50,100.00 | 51,000.00 | 48,550.00 | 49,150.00 | 49,150.00 | -1.21% | 157,461 |
| Dec 11, 2025 | 49,600.00 | 50,400.00 | 48,850.00 | 49,750.00 | 49,750.00 | 1.22% | 218,706 |
| Dec 10, 2025 | 49,950.00 | 49,950.00 | 49,150.00 | 49,150.00 | 49,150.00 | -1.40% | 24,572 |
| Dec 9, 2025 | 50,400.00 | 50,500.00 | 49,700.00 | 49,850.00 | 49,850.00 | -0.70% | 20,390 |
| Dec 8, 2025 | 51,100.00 | 51,300.00 | 49,850.00 | 50,200.00 | 50,200.00 | -1.57% | 20,829 |
| 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 |