Dentium Co., Ltd. 145720
KRX · South Korea · Health Technology
KRW 38,600.00+1,500.00 (+4.04%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 38,600.00 | +4.04% | KRW 38,250.00 | KRW 39,100.00 | KRW 37,850.00 | 21.15K |
| 2026-10-01 | KRW 37,100.00 | +1.64% | KRW 36,900.00 | KRW 37,150.00 | KRW 36,500.00 | 4.94K |
| 2026-09-30 | KRW 36,500.00 | -0.41% | KRW 36,700.00 | KRW 36,950.00 | KRW 36,400.00 | 7.11K |
| 2026-09-29 | KRW 36,650.00 | -1.48% | KRW 37,000.00 | KRW 37,250.00 |
| KRW 36,000.00 |
| 12.16K |
| 2026-09-28 | KRW 37,200.00 | +1.64% | KRW 36,450.00 | KRW 37,300.00 | KRW 36,350.00 | 9.13K |
| 2026-09-23 | KRW 36,600.00 | -1.88% | KRW 37,500.00 | KRW 37,600.00 | KRW 36,600.00 | 9.74K |
| 2026-09-22 | KRW 37,300.00 | -0.27% | KRW 37,500.00 | KRW 37,900.00 | KRW 37,300.00 | 7.61K |
| 2026-09-21 | KRW 37,400.00 | -2.09% | KRW 38,000.00 | KRW 38,050.00 | KRW 37,350.00 | 9.45K |
| 2026-09-18 | KRW 38,200.00 | +1.73% | KRW 37,850.00 | KRW 38,900.00 | KRW 37,600.00 | 16.46K |
| 2026-09-17 | KRW 37,550.00 | 0.00% | KRW 37,550.00 | KRW 37,550.00 | KRW 37,100.00 | 5.98K |
| 2026-09-16 | KRW 37,550.00 | +0.67% | KRW 37,100.00 | KRW 37,900.00 | KRW 36,950.00 | 11.78K |
| 2026-09-15 | KRW 37,300.00 | -1.84% | KRW 37,750.00 | KRW 38,200.00 | KRW 37,000.00 | 7.46K |
| 2026-09-14 | KRW 38,000.00 | +0.40% | KRW 38,000.00 | KRW 38,200.00 | KRW 37,000.00 | 12.88K |
| 2026-09-11 | KRW 37,850.00 | +2.85% | KRW 37,000.00 | KRW 37,900.00 | KRW 36,650.00 | 13.85K |
| 2026-09-10 | KRW 36,800.00 | -1.87% | KRW 37,500.00 | KRW 37,500.00 | KRW 36,750.00 | 19.19K |
| 2026-09-09 | KRW 37,500.00 | +0.81% | KRW 37,300.00 | KRW 38,050.00 | KRW 37,200.00 | 9.51K |
| 2026-09-08 | KRW 37,200.00 | -2.23% | KRW 38,250.00 | KRW 38,450.00 | KRW 37,100.00 | 11.77K |
| 2026-09-07 | KRW 38,050.00 | +1.33% | KRW 38,100.00 | KRW 38,200.00 | KRW 37,700.00 | 4.79K |
| 2026-09-04 | KRW 37,550.00 | +0.81% | KRW 37,900.00 | KRW 38,000.00 | KRW 37,300.00 | 8.94K |
| 2026-09-03 | KRW 37,250.00 | +1.50% | KRW 36,850.00 | KRW 37,650.00 | KRW 36,700.00 | 16.47K |
| 2026-09-02 | KRW 36,700.00 | -1.74% | KRW 36,950.00 | KRW 37,450.00 | KRW 36,450.00 | 9.18K |
| 2026-09-01 | KRW 37,350.00 | -0.13% | KRW 37,500.00 | KRW 37,500.00 | KRW 36,900.00 | 11.59K |
| 2026-08-31 | KRW 37,400.00 | -2.09% | KRW 37,700.00 | KRW 37,750.00 | KRW 36,550.00 | 13.33K |
| 2026-08-28 | KRW 38,200.00 | +2.96% | KRW 37,150.00 | KRW 38,250.00 | KRW 36,750.00 | 16.83K |
| 2026-08-27 | KRW 37,100.00 | -0.27% | KRW 37,200.00 | KRW 37,500.00 | KRW 36,900.00 | 8.37K |
| 2026-08-26 | KRW 37,200.00 | +0.81% | KRW 37,000.00 | KRW 37,250.00 | KRW 36,750.00 | 7.91K |
| 2026-08-25 | KRW 36,900.00 | +0.14% | KRW 36,900.00 | KRW 37,000.00 | KRW 35,750.00 | 6.06K |
| 2026-08-24 | KRW 36,850.00 | +1.38% | KRW 36,600.00 | KRW 37,050.00 | KRW 35,900.00 | 8.92K |
| 2026-08-21 | KRW 36,350.00 | -3.32% | KRW 37,550.00 | KRW 37,550.00 | KRW 35,600.00 | 28.49K |
| 2026-08-20 | KRW 37,600.00 | +0.27% | KRW 37,700.00 | KRW 38,450.00 | KRW 37,200.00 | 33.16K |
| 2026-08-19 | KRW 37,500.00 | -3.23% | KRW 38,100.00 | KRW 38,100.00 | KRW 37,200.00 | 31.14K |
| 2026-08-18 | KRW 38,750.00 | -4.79% | KRW 40,700.00 | KRW 40,700.00 | KRW 38,400.00 | 33.57K |
| 2026-08-14 | KRW 40,700.00 | -0.12% | KRW 40,700.00 | KRW 41,050.00 | KRW 40,150.00 | 14.24K |
| 2026-08-13 | KRW 40,750.00 | -1.81% | KRW 41,500.00 | KRW 41,500.00 | KRW 40,050.00 | 24.30K |
| 2026-08-12 | KRW 41,500.00 | -5.36% | KRW 43,400.00 | KRW 43,450.00 | KRW 41,200.00 | 30.51K |
| 2026-08-11 | KRW 43,850.00 | +2.81% | KRW 42,300.00 | KRW 44,650.00 | KRW 42,050.00 | 19.97K |
| 2026-08-10 | KRW 42,650.00 | +3.02% | KRW 41,550.00 | KRW 42,700.00 | KRW 41,000.00 | 11.98K |
| 2026-08-07 | KRW 41,400.00 | +1.85% | KRW 40,650.00 | KRW 41,450.00 | KRW 40,100.00 | 12.13K |
| 2026-08-06 | KRW 40,650.00 | 0.00% | KRW 40,250.00 | KRW 40,900.00 | KRW 39,700.00 | 18.47K |
| 2026-08-05 | KRW 40,650.00 | +3.30% | KRW 40,000.00 | KRW 41,300.00 | KRW 39,850.00 | 19.29K |
| 2026-08-04 | KRW 39,350.00 | +2.21% | KRW 38,200.00 | KRW 39,900.00 | KRW 38,200.00 | 15.46K |
| 2026-08-03 | KRW 38,500.00 | +0.52% | KRW 37,850.00 | KRW 38,900.00 | KRW 37,300.00 | 11.43K |
| 2026-07-31 | KRW 38,300.00 | +5.22% | KRW 36,500.00 | KRW 38,300.00 | KRW 36,500.00 | 13.27K |
| 2026-07-30 | KRW 36,400.00 | 0.00% | KRW 35,000.00 | KRW 37,750.00 | KRW 35,000.00 | 12.36K |
| 2026-07-29 | KRW 36,400.00 | -4.34% | KRW 37,800.00 | KRW 38,500.00 | KRW 35,850.00 | 25.35K |
| 2026-07-28 | KRW 38,050.00 | -4.76% | KRW 40,000.00 | KRW 40,200.00 | KRW 37,600.00 | 15.30K |
| 2026-07-27 | KRW 39,950.00 | +3.10% | KRW 39,300.00 | KRW 40,500.00 | KRW 38,700.00 | 9.34K |
| 2026-07-24 | KRW 38,750.00 | -0.13% | KRW 38,700.00 | KRW 39,500.00 | KRW 38,100.00 | 17.45K |
| 2026-07-23 | KRW 38,800.00 | +3.74% | KRW 37,650.00 | KRW 38,850.00 | KRW 37,250.00 | 20.62K |
| 2026-07-22 | KRW 37,400.00 | -1.06% | KRW 38,150.00 | KRW 38,600.00 | KRW 37,250.00 | 18.47K |
| 2026-07-21 | KRW 37,800.00 | -0.40% | KRW 37,900.00 | KRW 38,300.00 | KRW 37,350.00 | 16.68K |
| 2026-07-20 | KRW 37,950.00 | -5.71% | KRW 40,100.00 | KRW 40,100.00 | KRW 37,950.00 | 29.97K |
| 2026-07-16 | KRW 40,250.00 | -0.37% | KRW 39,850.00 | KRW 40,600.00 | KRW 39,550.00 | 10.44K |
| 2026-07-15 | KRW 40,400.00 | +2.15% | KRW 39,950.00 | KRW 40,700.00 | KRW 39,650.00 | 12.88K |
| 2026-07-14 | KRW 39,550.00 | -3.42% | KRW 40,000.00 | KRW 40,450.00 | KRW 38,400.00 | 49.98K |
| 2026-07-13 | KRW 40,950.00 | -1.68% | KRW 41,550.00 | KRW 41,900.00 | KRW 39,250.00 | 24.48K |
| 2026-07-10 | KRW 41,650.00 | +6.79% | KRW 39,100.00 | KRW 42,100.00 | KRW 39,100.00 | 26.24K |
| 2026-07-09 | KRW 39,000.00 | -0.89% | KRW 38,800.00 | KRW 40,000.00 | KRW 38,600.00 | 18.93K |
| 2026-07-08 | KRW 39,350.00 | -2.36% | KRW 40,500.00 | KRW 40,650.00 | KRW 38,800.00 | 18.79K |
| 2026-07-07 | KRW 40,300.00 | +1.00% | KRW 39,900.00 | KRW 41,450.00 | KRW 39,350.00 | 21.69K |
| 2026-07-06 | KRW 39,900.00 | +0.76% | KRW 39,550.00 | KRW 40,600.00 | KRW 39,450.00 | 16.02K |
| 2026-07-03 | KRW 39,600.00 | +0.76% | KRW 39,200.00 | KRW 39,900.00 | KRW 38,250.00 | 19.59K |
| 2026-07-02 | KRW 39,300.00 | -2.36% | KRW 40,250.00 | KRW 40,800.00 | KRW 39,050.00 | 58.19K |
| 2026-07-01 | KRW 40,250.00 | +1.39% | KRW 40,350.00 | KRW 40,500.00 | KRW 39,150.00 | 29.77K |
| 2026-06-30 | KRW 39,700.00 | -4.11% | KRW 41,200.00 | KRW 41,550.00 | KRW 39,550.00 | 29.45K |
| 2026-06-29 | KRW 41,400.00 | +8.09% | KRW 38,300.00 | KRW 41,450.00 | KRW 38,100.00 | 36.92K |
| 2026-06-26 | KRW 38,300.00 | -4.13% | KRW 40,450.00 | KRW 40,550.00 | KRW 37,550.00 | 52.35K |
| 2026-06-25 | KRW 39,950.00 | -0.62% | KRW 40,800.00 | KRW 41,250.00 | KRW 39,950.00 | 23.83K |
| 2026-06-24 | KRW 40,200.00 | -2.07% | KRW 41,750.00 | KRW 41,750.00 | KRW 39,950.00 | 32.50K |
| 2026-06-23 | KRW 41,050.00 | -4.53% | KRW 42,800.00 | KRW 43,150.00 | KRW 40,950.00 | 25.64K |
| 2026-06-22 | KRW 43,000.00 | -3.04% | KRW 43,950.00 | KRW 44,450.00 | KRW 42,700.00 | 29.49K |
| 2026-06-19 | KRW 44,350.00 | -0.45% | KRW 44,750.00 | KRW 44,750.00 | KRW 43,050.00 | 21.12K |
| 2026-06-18 | KRW 44,550.00 | -3.26% | KRW 45,900.00 | KRW 46,050.00 | KRW 44,350.00 | 27.80K |
| 2026-06-17 | KRW 46,050.00 | +0.11% | KRW 45,600.00 | KRW 46,750.00 | KRW 45,500.00 | 40.35K |
| 2026-06-16 | KRW 46,000.00 | -1.08% | KRW 46,000.00 | KRW 46,550.00 | KRW 45,900.00 | 15.66K |
| 2026-06-15 | KRW 46,500.00 | +1.86% | KRW 45,650.00 | KRW 46,500.00 | KRW 44,900.00 | 34.23K |
| 2026-06-12 | KRW 45,650.00 | +2.24% | KRW 45,450.00 | KRW 46,450.00 | KRW 45,000.00 | 38.92K |
| 2026-06-11 | KRW 44,650.00 | +1.59% | KRW 43,400.00 | KRW 45,300.00 | KRW 43,150.00 | 31.17K |
| 2026-06-10 | KRW 43,950.00 | -1.24% | KRW 43,850.00 | KRW 45,050.00 | KRW 43,350.00 | 20.92K |
| 2026-06-09 | KRW 44,500.00 | +3.73% | KRW 43,850.00 | KRW 45,500.00 | KRW 42,500.00 | 27.93K |
| 2026-06-08 | KRW 42,900.00 | -4.88% | KRW 43,650.00 | KRW 44,100.00 | KRW 42,900.00 | 32.28K |
| 2026-06-05 | KRW 45,100.00 | -2.06% | KRW 45,500.00 | KRW 46,050.00 | KRW 41,900.00 | 27.30K |
| 2026-06-04 | KRW 46,050.00 | +0.33% | KRW 45,200.00 | KRW 46,450.00 | KRW 45,000.00 | 27.89K |
| 2026-06-02 | KRW 45,900.00 | +0.99% | KRW 44,800.00 | KRW 45,900.00 | KRW 43,500.00 | 42.84K |
| 2026-06-01 | KRW 45,450.00 | -2.68% | KRW 46,700.00 | KRW 46,750.00 | KRW 44,800.00 | 41.53K |
| 2026-05-29 | KRW 46,700.00 | -1.48% | KRW 47,450.00 | KRW 47,900.00 | KRW 46,350.00 | 29.84K |
| 2026-05-28 | KRW 47,400.00 | -1.66% | KRW 48,400.00 | KRW 48,400.00 | KRW 46,150.00 | 39.41K |
| 2026-05-27 | KRW 48,200.00 | -4.55% | KRW 50,000.00 | KRW 50,500.00 | KRW 48,200.00 | 37.81K |
| 2026-05-26 | KRW 50,500.00 | -1.17% | KRW 51,500.00 | KRW 51,700.00 | KRW 50,200.00 | 31.01K |
| 2026-05-22 | KRW 51,100.00 | +5.91% | KRW 48,650.00 | KRW 51,100.00 | KRW 48,450.00 | 46.95K |