DENTIS CO. LTD 261200
KRX · Südkorea · Gesundheitstechnologie
KRW 2.605,00-5,00 (-0,19 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.605,00 | -0,19 % | KRW 2.610,00 | KRW 2.660,00 | KRW 2.600,00 | 13,84K |
| 2026-10-01 | KRW 2.610,00 | -0,19 % | KRW 2.640,00 | KRW 2.670,00 | KRW 2.580,00 | 10,39K |
| 2026-09-30 | KRW 2.615,00 | +0,77 % | KRW 2.565,00 | KRW 2.670,00 | KRW 2.565,00 | 7,96K |
| 2026-09-29 | KRW 2.595,00 | 0,00 % | KRW 2.585,00 | KRW 2.625,00 | KRW 2.540,00 | 6,68K |
| 2026-09-28 | KRW 2.595,00 | -0,19 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.585,00 | 6,57K |
| 2026-09-23 | KRW 2.600,00 | +1,56 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.560,00 | 19,56K |
| 2026-09-22 | KRW 2.560,00 | -1,54 % | KRW 2.580,00 | KRW 2.620,00 | KRW 2.555,00 | 12,13K |
| 2026-09-21 | KRW 2.600,00 | +4,00 % | KRW 2.500,00 | KRW 2.625,00 | KRW 2.495,00 | 36,04K |
| 2026-09-18 | KRW 2.500,00 | -3,85 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.500,00 | 22,85K |
| 2026-09-17 | KRW 2.600,00 | +1,36 % | KRW 2.570,00 | KRW 2.630,00 | KRW 2.520,00 | 17,68K |
| 2026-09-16 | KRW 2.565,00 | +0,39 % | KRW 2.595,00 | KRW 2.600,00 | KRW 2.540,00 | 10,54K |
| 2026-09-15 | KRW 2.555,00 | -0,39 % | KRW 2.580,00 | KRW 2.685,00 | KRW 2.555,00 | 23,29K |
| 2026-09-14 | KRW 2.565,00 | -0,19 % | KRW 2.490,00 | KRW 2.600,00 | KRW 2.490,00 | 12,39K |
| 2026-09-11 | KRW 2.570,00 | +0,19 % | KRW 2.545,00 | KRW 2.595,00 | KRW 2.500,00 | 4,01K |
| 2026-09-10 | KRW 2.565,00 | +0,98 % | KRW 2.535,00 | KRW 2.595,00 | KRW 2.500,00 | 4,45K |
| 2026-09-09 | KRW 2.540,00 | +0,40 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.490,00 | 16,18K |
| 2026-09-08 | KRW 2.530,00 | -2,69 % | KRW 2.600,00 | KRW 2.605,00 | KRW 2.510,00 | 12,50K |
| 2026-09-07 | KRW 2.600,00 | +0,19 % | KRW 2.595,00 | KRW 2.640,00 | KRW 2.550,00 | 6,88K |
| 2026-09-04 | KRW 2.595,00 | +1,57 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.560,00 | 6,34K |
| 2026-09-03 | KRW 2.555,00 | -0,39 % | KRW 2.540,00 | KRW 2.685,00 | KRW 2.520,00 | 9,91K |
| 2026-09-02 | KRW 2.565,00 | +0,20 % | KRW 2.450,00 | KRW 2.630,00 | KRW 2.450,00 | 27,45K |
| 2026-09-01 | KRW 2.560,00 | +2,81 % | KRW 2.610,00 | KRW 2.610,00 | KRW 2.490,00 | 11,92K |
| 2026-08-31 | KRW 2.490,00 | -1,97 % | KRW 2.500,00 | KRW 2.595,00 | KRW 2.470,00 | 15,61K |
| 2026-08-28 | KRW 2.540,00 | -0,20 % | KRW 2.570,00 | KRW 2.590,00 | KRW 2.510,00 | 14,57K |
| 2026-08-27 | KRW 2.545,00 | -0,97 % | KRW 2.570,00 | KRW 2.640,00 | KRW 2.530,00 | 10,11K |
| 2026-08-26 | KRW 2.570,00 | +2,80 % | KRW 2.480,00 | KRW 2.650,00 | KRW 2.480,00 | 26,79K |
| 2026-08-25 | KRW 2.500,00 | +0,81 % | KRW 2.485,00 | KRW 2.510,00 | KRW 2.410,00 | 9,58K |
| 2026-08-24 | KRW 2.480,00 | 0,00 % | KRW 2.480,00 | KRW 2.595,00 | KRW 2.405,00 | 17,51K |
| 2026-08-21 | KRW 2.480,00 | -1,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.370,00 | 42,10K |
| 2026-08-20 | KRW 2.505,00 | +0,20 % | KRW 2.525,00 | KRW 2.650,00 | KRW 2.450,00 | 37,15K |
| 2026-08-19 | KRW 2.500,00 | -0,40 % | KRW 2.445,00 | KRW 2.555,00 | KRW 2.390,00 | 36,84K |
| 2026-08-18 | KRW 2.510,00 | -1,38 % | KRW 2.545,00 | KRW 2.650,00 | KRW 2.460,00 | 37,56K |
| 2026-08-14 | KRW 2.545,00 | -1,36 % | KRW 2.585,00 | KRW 2.625,00 | KRW 2.420,00 | 99,36K |
| 2026-08-13 | KRW 2.580,00 | -11,03 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.515,00 | 264,70K |
| 2026-08-12 | KRW 2.900,00 | -3,17 % | KRW 2.995,00 | KRW 3.050,00 | KRW 2.815,00 | 102,52K |
| 2026-08-11 | KRW 2.995,00 | +2,04 % | KRW 2.960,00 | KRW 3.090,00 | KRW 2.840,00 | 171,55K |
| 2026-08-10 | KRW 2.935,00 | +1,03 % | KRW 2.905,00 | KRW 2.945,00 | KRW 2.775,00 | 160,12K |
| 2026-08-07 | KRW 2.905,00 | +9,62 % | KRW 2.680,00 | KRW 3.440,00 | KRW 2.680,00 | 945,47K |
| 2026-08-06 | KRW 2.650,00 | -0,19 % | KRW 2.635,00 | KRW 2.685,00 | KRW 2.610,00 | 9,54K |
| 2026-08-05 | KRW 2.655,00 | +3,51 % | KRW 2.565,00 | KRW 2.660,00 | KRW 2.520,00 | 24,27K |
| 2026-08-04 | KRW 2.565,00 | +2,19 % | KRW 2.470,00 | KRW 2.570,00 | KRW 2.470,00 | 13,23K |
| 2026-08-03 | KRW 2.510,00 | +1,21 % | KRW 2.480,00 | KRW 2.560,00 | KRW 2.445,00 | 16,47K |
| 2026-07-31 | KRW 2.480,00 | +0,20 % | KRW 2.370,00 | KRW 2.515,00 | KRW 2.370,00 | 21,83K |
| 2026-07-30 | KRW 2.475,00 | -0,20 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.370,00 | 13,71K |
| 2026-07-29 | KRW 2.480,00 | -0,20 % | KRW 2.500,00 | KRW 2.505,00 | KRW 2.310,00 | 16,49K |
| 2026-07-28 | KRW 2.485,00 | -1,00 % | KRW 2.440,00 | KRW 2.510,00 | KRW 2.345,00 | 25,75K |
| 2026-07-27 | KRW 2.510,00 | +0,60 % | KRW 2.495,00 | KRW 2.520,00 | KRW 2.420,00 | 15,88K |
| 2026-07-24 | KRW 2.495,00 | +0,40 % | KRW 2.500,00 | KRW 2.560,00 | KRW 2.445,00 | 28,60K |
| 2026-07-23 | KRW 2.485,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.420,00 | 49,01K |
| 2026-07-22 | KRW 2.485,00 | -1,78 % | KRW 2.535,00 | KRW 2.555,00 | KRW 2.425,00 | 17,08K |
| 2026-07-21 | KRW 2.530,00 | +2,02 % | KRW 2.355,00 | KRW 2.600,00 | KRW 2.330,00 | 28,92K |
| 2026-07-20 | KRW 2.480,00 | -1,98 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.330,00 | 58,37K |
| 2026-07-16 | KRW 2.530,00 | +0,80 % | KRW 2.510,00 | KRW 2.570,00 | KRW 2.440,00 | 26,09K |
| 2026-07-15 | KRW 2.510,00 | -1,57 % | KRW 2.525,00 | KRW 2.610,00 | KRW 2.495,00 | 26,78K |
| 2026-07-14 | KRW 2.550,00 | +1,80 % | KRW 2.535,00 | KRW 2.600,00 | KRW 2.355,00 | 190,31K |
| 2026-07-13 | KRW 2.505,00 | -1,76 % | KRW 2.550,00 | KRW 2.590,00 | KRW 2.405,00 | 25,20K |
| 2026-07-10 | KRW 2.550,00 | +2,41 % | KRW 2.490,00 | KRW 2.560,00 | KRW 2.440,00 | 7,56K |
| 2026-07-09 | KRW 2.490,00 | -1,39 % | KRW 2.545,00 | KRW 2.560,00 | KRW 2.380,00 | 7,78K |
| 2026-07-08 | KRW 2.525,00 | -2,88 % | KRW 2.600,00 | KRW 2.620,00 | KRW 2.480,00 | 6,20K |
| 2026-07-07 | KRW 2.600,00 | -2,44 % | KRW 2.660,00 | KRW 2.680,00 | KRW 2.565,00 | 8,55K |
| 2026-07-06 | KRW 2.665,00 | +2,11 % | KRW 2.590,00 | KRW 2.675,00 | KRW 2.565,00 | 20,63K |
| 2026-07-03 | KRW 2.610,00 | +4,19 % | KRW 2.505,00 | KRW 2.615,00 | KRW 2.410,00 | 19,37K |
| 2026-07-02 | KRW 2.505,00 | -3,84 % | KRW 2.510,00 | KRW 2.630,00 | KRW 2.480,00 | 15,03K |
| 2026-07-01 | KRW 2.605,00 | +3,37 % | KRW 2.500,00 | KRW 2.715,00 | KRW 2.500,00 | 22,95K |
| 2026-06-30 | KRW 2.520,00 | +1,20 % | KRW 2.480,00 | KRW 2.580,00 | KRW 2.465,00 | 16,12K |
| 2026-06-29 | KRW 2.490,00 | +0,20 % | KRW 2.485,00 | KRW 2.510,00 | KRW 2.350,00 | 31,37K |
| 2026-06-26 | KRW 2.485,00 | +3,11 % | KRW 2.315,00 | KRW 2.485,00 | KRW 2.215,00 | 36,82K |
| 2026-06-25 | KRW 2.410,00 | +4,56 % | KRW 2.360,00 | KRW 2.450,00 | KRW 2.270,00 | 25,56K |
| 2026-06-24 | KRW 2.305,00 | +0,44 % | KRW 2.125,00 | KRW 2.345,00 | KRW 2.125,00 | 34,24K |
| 2026-06-23 | KRW 2.295,00 | -7,46 % | KRW 2.370,00 | KRW 2.440,00 | KRW 2.265,00 | 47,20K |
| 2026-06-22 | KRW 2.480,00 | -2,17 % | KRW 2.450,00 | KRW 2.535,00 | KRW 2.450,00 | 26,21K |
| 2026-06-19 | KRW 2.535,00 | -6,28 % | KRW 2.705,00 | KRW 2.720,00 | KRW 2.495,00 | 55,79K |
| 2026-06-18 | KRW 2.705,00 | -3,74 % | KRW 2.730,00 | KRW 2.810,00 | KRW 2.675,00 | 14,52K |
| 2026-06-17 | KRW 2.810,00 | +6,64 % | KRW 2.635,00 | KRW 2.835,00 | KRW 2.630,00 | 122,42K |
| 2026-06-16 | KRW 2.635,00 | -0,38 % | KRW 2.625,00 | KRW 2.675,00 | KRW 2.570,00 | 16,99K |
| 2026-06-15 | KRW 2.645,00 | +0,38 % | KRW 2.615,00 | KRW 2.695,00 | KRW 2.600,00 | 17,69K |
| 2026-06-12 | KRW 2.635,00 | +1,93 % | KRW 2.600,00 | KRW 2.695,00 | KRW 2.585,00 | 17,05K |
| 2026-06-11 | KRW 2.585,00 | +1,17 % | KRW 2.500,00 | KRW 2.615,00 | KRW 2.485,00 | 13,28K |
| 2026-06-10 | KRW 2.555,00 | -7,59 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.515,00 | 35,76K |
| 2026-06-09 | KRW 2.765,00 | +9,72 % | KRW 2.440,00 | KRW 2.765,00 | KRW 2.440,00 | 39,67K |
| 2026-06-08 | KRW 2.520,00 | -6,84 % | KRW 2.640,00 | KRW 2.645,00 | KRW 2.500,00 | 66,37K |
| 2026-06-05 | KRW 2.705,00 | -3,39 % | KRW 2.835,00 | KRW 2.835,00 | KRW 2.650,00 | 44,56K |
| 2026-06-04 | KRW 2.800,00 | -1,58 % | KRW 2.825,00 | KRW 2.925,00 | KRW 2.720,00 | 19,67K |
| 2026-06-02 | KRW 2.845,00 | +1,79 % | KRW 2.775,00 | KRW 2.855,00 | KRW 2.670,00 | 63,82K |
| 2026-06-01 | KRW 2.795,00 | -5,09 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.710,00 | 72,43K |
| 2026-05-29 | KRW 2.945,00 | -1,67 % | KRW 3.010,00 | KRW 3.075,00 | KRW 2.875,00 | 62,65K |
| 2026-05-28 | KRW 2.995,00 | -4,62 % | KRW 3.105,00 | KRW 3.200,00 | KRW 2.895,00 | 164,58K |
| 2026-05-27 | KRW 3.140,00 | -4,12 % | KRW 3.245,00 | KRW 3.275,00 | KRW 3.140,00 | 55,31K |
| 2026-05-26 | KRW 3.275,00 | -5,89 % | KRW 3.480,00 | KRW 3.495,00 | KRW 3.270,00 | 66,42K |
| 2026-05-22 | KRW 3.480,00 | +5,14 % | KRW 3.410,00 | KRW 3.520,00 | KRW 3.320,00 | 37,83K |