Dentium CO., LTD (KRX:145720)
South Korea
· Delayed Price · Currency is KRW 50,800
-500 (-0.97%)
Last updated: Dec 5, 2025, 1:37 PM KST
Dentium CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,800.00 | 51,200.00 | 50,500.00 | 50,800.00 | - | -0.97% | 14,424 |
| 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 |