Dentium CO., LTD (KRX:145720)
South Korea
· Delayed Price · Currency is KRW 54,100
-400 (-0.73%)
Apr 29, 2026, 3:30 PM KST
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54,600.00 | 54,600.00 | 53,600.00 | 54,100.00 | 54,100.00 | -0.73% | 29,702 |
| Apr 28, 2026 | 53,400.00 | 54,600.00 | 53,050.00 | 54,500.00 | 54,500.00 | 2.44% | 45,872 |
| Apr 27, 2026 | 54,000.00 | 54,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | -1.48% | 45,613 |
| Apr 24, 2026 | 53,000.00 | 54,400.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.89% | 35,453 |
| Apr 23, 2026 | 54,000.00 | 54,300.00 | 52,300.00 | 53,000.00 | 53,000.00 | -0.93% | 43,623 |
| Apr 22, 2026 | 54,000.00 | 54,200.00 | 53,300.00 | 53,500.00 | 53,500.00 | -1.83% | 33,771 |
| Apr 21, 2026 | 55,900.00 | 56,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | -2.15% | 35,315 |
| Apr 20, 2026 | 57,000.00 | 57,100.00 | 55,300.00 | 55,700.00 | 55,700.00 | -0.71% | 31,890 |
| Apr 17, 2026 | 57,000.00 | 57,300.00 | 55,500.00 | 56,100.00 | 56,100.00 | -0.88% | 54,868 |
| Apr 16, 2026 | 54,300.00 | 56,900.00 | 54,000.00 | 56,600.00 | 56,600.00 | 5.20% | 69,270 |
| 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 |
| Jan 30, 2026 | 49,250.00 | 49,300.00 | 47,900.00 | 48,100.00 | 47,543.93 | -2.14% | 45,547 |
| Jan 29, 2026 | 48,750.00 | 49,150.00 | 47,700.00 | 49,150.00 | 48,581.79 | 0.51% | 43,834 |
| Jan 28, 2026 | 49,050.00 | 49,400.00 | 48,500.00 | 48,900.00 | 48,334.68 | - | 37,371 |
| Jan 27, 2026 | 48,600.00 | 49,200.00 | 48,200.00 | 48,900.00 | 48,334.68 | 0.41% | 42,024 |
| Jan 26, 2026 | 47,550.00 | 48,700.00 | 47,350.00 | 48,700.00 | 48,136.99 | 1.56% | 46,674 |
| Jan 23, 2026 | 47,100.00 | 48,000.00 | 46,400.00 | 47,950.00 | 47,395.66 | 1.80% | 39,930 |
| Jan 22, 2026 | 45,950.00 | 47,150.00 | 45,850.00 | 47,100.00 | 46,555.49 | 2.61% | 33,454 |
| Jan 21, 2026 | 46,700.00 | 46,700.00 | 44,600.00 | 45,900.00 | 45,369.36 | -1.82% | 68,628 |
| Jan 20, 2026 | 46,150.00 | 47,400.00 | 46,150.00 | 46,750.00 | 46,209.54 | 0.21% | 32,527 |
| Jan 19, 2026 | 46,300.00 | 47,050.00 | 45,550.00 | 46,650.00 | 46,110.69 | 0.97% | 27,515 |
| Jan 16, 2026 | 46,500.00 | 47,250.00 | 46,050.00 | 46,200.00 | 45,665.90 | -1.28% | 24,704 |
| Jan 15, 2026 | 46,850.00 | 46,850.00 | 46,000.00 | 46,800.00 | 46,258.96 | -0.21% | 33,427 |
| Jan 14, 2026 | 46,800.00 | 47,350.00 | 46,450.00 | 46,900.00 | 46,357.80 | 0.21% | 20,597 |
| Jan 13, 2026 | 47,300.00 | 47,300.00 | 46,350.00 | 46,800.00 | 46,258.96 | -1.06% | 24,401 |
| Jan 12, 2026 | 46,000.00 | 47,850.00 | 45,750.00 | 47,300.00 | 46,753.18 | 3.16% | 30,908 |
| Jan 9, 2026 | 46,400.00 | 46,850.00 | 45,600.00 | 45,850.00 | 45,319.94 | -1.40% | 25,014 |
| Jan 8, 2026 | 47,200.00 | 47,950.00 | 46,000.00 | 46,500.00 | 45,962.43 | -2.52% | 25,748 |
| Jan 7, 2026 | 48,000.00 | 48,100.00 | 47,000.00 | 47,700.00 | 47,148.55 | -0.93% | 30,543 |
| Jan 6, 2026 | 48,600.00 | 48,850.00 | 47,650.00 | 48,150.00 | 47,593.35 | 0.42% | 23,027 |
| Jan 5, 2026 | 48,300.00 | 48,500.00 | 47,200.00 | 47,950.00 | 47,395.66 | -0.10% | 49,198 |
| Jan 2, 2026 | 46,300.00 | 49,300.00 | 45,950.00 | 48,000.00 | 47,445.09 | 3.90% | 85,878 |
| Dec 30, 2025 | 45,100.00 | 47,150.00 | 44,950.00 | 46,200.00 | 45,665.90 | 5.12% | 93,655 |
| Dec 29, 2025 | 43,700.00 | 44,050.00 | 43,100.00 | 43,950.00 | 43,441.91 | 0.57% | 40,240 |
| Dec 26, 2025 | 45,200.00 | 45,200.00 | 43,700.00 | 43,700.00 | 43,194.80 | -3.10% | 56,374 |
| Dec 24, 2025 | 45,700.00 | 45,800.00 | 45,000.00 | 45,100.00 | 44,578.61 | -0.88% | 36,549 |
| Dec 23, 2025 | 46,550.00 | 46,900.00 | 45,400.00 | 45,500.00 | 44,973.99 | -2.26% | 46,498 |
| Dec 22, 2025 | 46,150.00 | 46,700.00 | 45,500.00 | 46,550.00 | 46,011.85 | 0.98% | 35,179 |
| Dec 19, 2025 | 45,450.00 | 46,100.00 | 44,750.00 | 46,100.00 | 45,567.05 | 2.22% | 69,502 |
| Dec 18, 2025 | 45,750.00 | 45,900.00 | 45,000.00 | 45,100.00 | 44,578.61 | -2.38% | 38,189 |
| Dec 17, 2025 | 46,700.00 | 47,000.00 | 45,900.00 | 46,200.00 | 45,665.90 | -0.75% | 39,928 |
| Dec 16, 2025 | 48,550.00 | 48,650.00 | 46,500.00 | 46,550.00 | 46,011.85 | -4.02% | 99,600 |
| Dec 15, 2025 | 49,150.00 | 49,900.00 | 48,400.00 | 48,500.00 | 47,939.31 | -1.32% | 79,305 |
| Dec 12, 2025 | 50,100.00 | 51,000.00 | 48,550.00 | 49,150.00 | 48,581.79 | -1.21% | 157,461 |
| Dec 11, 2025 | 49,600.00 | 50,400.00 | 48,850.00 | 49,750.00 | 49,174.86 | 1.22% | 221,380 |
| Dec 10, 2025 | 49,950.00 | 49,950.00 | 49,150.00 | 49,150.00 | 48,581.79 | -1.40% | 24,572 |
| Dec 9, 2025 | 50,400.00 | 50,500.00 | 49,700.00 | 49,850.00 | 49,273.70 | -0.70% | 20,390 |
| Dec 8, 2025 | 51,100.00 | 51,300.00 | 49,850.00 | 50,200.00 | 49,619.65 | -1.57% | 20,829 |
| Dec 5, 2025 | 50,800.00 | 51,300.00 | 50,500.00 | 51,000.00 | 50,410.40 | -0.58% | 26,004 |
| Dec 4, 2025 | 51,000.00 | 51,800.00 | 50,500.00 | 51,300.00 | 50,706.94 | -0.97% | 16,687 |
| Dec 3, 2025 | 51,700.00 | 52,400.00 | 51,200.00 | 51,800.00 | 51,201.16 | 0.19% | 12,985 |
| Dec 2, 2025 | 51,400.00 | 52,200.00 | 51,000.00 | 51,700.00 | 51,102.31 | 0.98% | 36,062 |