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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	64,200	63,800	63,800	64,800	62,100	89,164
August 14, 2025	62,200	61,500	61,500	62,800	61,400	31,676
August 13, 2025	61,800	61,500	61,500	61,800	61,000	29,749
August 12, 2025	62,200	61,500	61,500	62,500	61,200	27,635
August 11, 2025	63,400	62,100	62,100	63,700	62,000	25,520
August 08, 2025	63,400	63,300	63,300	63,900	62,600	11,861
August 07, 2025	64,300	63,200	63,200	64,300	63,000	19,054
August 06, 2025	62,500	63,900	63,900	63,900	61,900	25,578
August 05, 2025	62,300	63,000	63,000	63,600	62,300	24,727
August 04, 2025	62,000	62,100	62,100	62,800	61,400	30,997
August 01, 2025	63,500	62,000	62,000	63,600	61,600	48,811
July 31, 2025	64,800	64,500	64,500	65,500	63,400	38,919
July 30, 2025	64,800	65,000	65,000	65,400	64,300	16,000
July 29, 2025	65,700	65,000	65,000	65,900	64,500	33,869
July 28, 2025	68,400	65,900	65,900	68,400	65,600	35,076
July 25, 2025	65,800	67,600	67,600	68,800	65,800	46,835
July 24, 2025	67,100	66,000	66,000	67,500	65,700	33,628
July 23, 2025	66,900	66,800	66,800	67,600	66,000	21,665
July 22, 2025	67,300	66,900	66,900	67,900	66,300	45,509
July 21, 2025	68,700	67,300	67,300	68,800	67,000	43,280
July 18, 2025	68,000	68,700	68,700	68,700	67,600	31,724
July 17, 2025	68,200	67,900	67,900	68,400	67,000	29,570
July 16, 2025	68,900	68,000	68,000	69,100	67,500	36,648
July 15, 2025	69,800	68,900	68,900	70,100	68,100	55,028
July 14, 2025	69,700	70,500	70,500	71,000	68,600	49,021
July 11, 2025	71,400	69,700	69,700	71,700	69,300	80,995
July 10, 2025	70,300	71,900	71,900	73,400	69,400	164,164
July 09, 2025	65,300	70,700	70,700	71,900	65,200	409,578
July 08, 2025	63,100	62,600	62,600	63,700	62,100	25,319
July 07, 2025	64,400	63,200	63,200	64,400	63,100	19,651
July 04, 2025	64,700	63,900	63,900	64,800	63,200	26,594
July 03, 2025	64,100	64,500	64,500	65,300	63,500	41,540
July 02, 2025	62,700	63,800	63,800	64,000	62,400	44,939
July 01, 2025	61,900	62,600	62,600	63,700	61,800	39,592
June 30, 2025	63,800	61,700	61,700	64,000	61,500	56,406
June 27, 2025	64,200	63,000	63,000	64,400	62,700	39,012
June 26, 2025	65,000	64,200	64,200	65,600	63,400	42,780
June 25, 2025	65,200	64,900	64,900	67,200	64,900	41,757
June 24, 2025	63,400	64,800	64,800	65,300	63,300	35,536
June 23, 2025	64,400	62,500	62,500	64,600	62,500	60,001
June 20, 2025	65,000	65,000	65,000	65,700	64,200	61,859
June 19, 2025	65,600	64,900	64,900	65,600	64,450	26,317
June 18, 2025	64,600	65,400	65,400	65,600	64,400	26,140
June 17, 2025	65,700	65,300	65,300	66,000	64,900	44,277
June 16, 2025	66,000	66,000	66,000	66,300	64,500	37,792
June 13, 2025	68,900	67,000	67,000	68,900	65,600	91,645
June 12, 2025	68,800	69,300	69,300	69,800	67,700	86,125
June 11, 2025	66,700	68,300	68,300	68,700	66,200	61,952
June 10, 2025	66,500	67,100	67,100	67,300	65,400	48,747
June 09, 2025	65,700	66,600	66,600	66,800	65,100	63,270
June 05, 2025	64,100	65,200	65,200	65,500	63,300	60,502
June 04, 2025	61,800	63,400	63,400	63,800	61,800	46,393
June 02, 2025	61,800	61,200	61,200	61,800	60,600	26,159
May 30, 2025	62,000	61,800	61,800	62,800	61,500	29,411
May 29, 2025	61,800	62,000	62,000	62,300	61,400	29,122
May 28, 2025	61,300	61,200	61,200	61,800	60,900	23,364
May 27, 2025	60,800	61,200	61,200	61,800	60,400	29,754
May 26, 2025	61,100	61,300	61,300	61,800	60,300	32,980
May 23, 2025	61,600	61,000	61,000	62,100	60,900	18,837
May 22, 2025	62,200	62,000	62,000	62,900	61,800	24,111

Dentium Co. Ltd. (145720.KS) KSC