Dentium Co. Ltd. - 145720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50,300	49,800	49,800	50,500	49,700	24,985
February 19, 2026	49,700	50,500	50,500	50,800	48,950	47,183
February 13, 2026	49,750	49,400	49,400	49,750	48,600	62,310
February 12, 2026	49,750	49,900	49,900	50,200	49,250	32,359
February 11, 2026	49,800	49,750	49,750	50,300	49,500	23,963
February 10, 2026	49,000	49,900	49,900	50,600	48,500	41,934
February 09, 2026	49,800	49,000	49,000	49,800	48,350	37,764
February 06, 2026	48,100	48,100	48,100	48,600	46,450	46,433
February 05, 2026	48,350	48,550	48,550	49,800	46,300	66,979
February 04, 2026	48,000	48,350	48,350	48,450	47,150	37,065
February 03, 2026	47,800	48,200	48,200	48,650	46,850	71,412
February 02, 2026	48,000	46,100	46,100	48,000	45,850	43,283
January 30, 2026	49,250	48,100	48,100	49,300	47,900	45,547
January 29, 2026	48,750	49,150	49,150	49,150	47,700	44,841
January 28, 2026	49,050	48,900	48,900	49,400	48,500	37,371
January 27, 2026	48,600	48,900	48,900	49,200	48,200	43,628
January 26, 2026	47,550	48,700	48,700	48,700	47,350	46,674
January 23, 2026	47,100	47,950	47,950	48,000	46,400	40,604
January 22, 2026	45,950	47,100	47,100	47,150	45,850	33,454
January 21, 2026	46,700	45,900	45,900	46,700	44,600	68,628
January 20, 2026	46,150	46,750	46,750	47,400	46,150	33,545
January 19, 2026	46,300	46,650	46,650	47,050	45,550	28,225
January 16, 2026	46,500	46,200	46,200	47,250	46,050	24,703
January 15, 2026	46,850	46,800	46,800	46,850	46,000	34,084
January 14, 2026	46,800	46,900	46,900	47,350	46,450	20,592
January 13, 2026	47,300	46,800	46,800	47,300	46,350	24,401
January 12, 2026	46,000	47,300	47,300	47,850	45,750	31,693
January 09, 2026	46,400	45,850	45,850	46,850	45,600	25,318
January 08, 2026	47,200	46,500	46,500	47,950	46,000	25,748
January 07, 2026	48,000	47,700	47,700	48,100	47,000	30,543
January 06, 2026	48,600	48,150	48,150	48,850	47,650	24,202
January 05, 2026	48,300	47,950	47,950	48,500	47,200	49,198
January 02, 2026	46,300	48,000	48,000	49,300	45,950	85,878
December 30, 2025	45,100	46,200	46,200	47,150	44,950	93,655
December 29, 2025	43,700	43,950	43,950	44,050	43,100	40,240
December 26, 2025	45,200	43,700	43,700	45,200	43,700	60,400
December 24, 2025	45,700	45,100	45,100	45,800	45,000	36,549
December 23, 2025	46,550	45,500	45,500	46,900	45,400	48,832
December 22, 2025	46,150	46,550	46,550	46,700	45,500	35,179
December 19, 2025	45,450	46,100	46,100	46,100	44,750	84,703
December 18, 2025	45,750	45,100	45,100	45,900	45,000	39,989
December 17, 2025	46,700	46,200	46,200	47,000	45,900	39,928
December 16, 2025	48,550	46,550	46,550	48,650	46,500	99,600
December 15, 2025	49,150	48,500	48,500	49,900	48,400	79,305
December 12, 2025	50,100	49,100	49,100	51,000	48,550	151,530
December 11, 2025	49,600	49,750	49,750	50,400	48,850	221,380
December 10, 2025	49,950	49,150	49,150	49,950	49,150	25,709
December 09, 2025	50,400	49,850	49,850	50,500	49,700	20,390
December 08, 2025	51,100	50,200	50,200	51,300	49,850	20,829
December 05, 2025	50,800	51,000	51,000	51,300	50,500	26,004
December 04, 2025	51,000	51,300	51,300	51,800	50,500	18,067
December 03, 2025	51,700	51,800	51,800	52,400	51,200	14,213
December 02, 2025	51,400	51,700	51,700	52,200	51,000	38,036
December 01, 2025	52,400	51,200	51,200	52,800	51,200	22,525
November 28, 2025	51,200	52,200	52,200	52,700	50,300	26,329
November 27, 2025	51,000	50,600	50,600	51,400	50,200	20,466
November 26, 2025	49,200	50,800	50,800	50,900	49,200	26,904
November 25, 2025	49,050	48,750	48,750	51,000	48,650	40,202
November 24, 2025	49,250	48,750	48,750	50,500	48,750	197,792
November 21, 2025	49,900	49,150	49,150	50,200	48,850	50,694

Dentium Co. Ltd. (145720.KS) KSC