DENTIS CO. LTD 261200
KRX · South Korea · Health Technology
KRW 2,605.00-5.00 (-0.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 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 |