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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	49,900	49,150	49,150	50,200	48,850	50,694
November 20, 2025	49,800	50,300	50,300	50,800	49,800	24,814
November 19, 2025	51,400	49,700	49,700	51,900	49,450	66,774
November 18, 2025	54,300	50,800	50,800	54,400	50,800	73,802
November 17, 2025	55,300	54,000	54,000	55,400	54,000	35,573
November 14, 2025	56,800	55,100	55,100	57,500	55,100	39,432
November 13, 2025	57,000	57,300	57,300	57,600	56,300	58,293
November 12, 2025	56,300	57,500	57,500	57,500	56,000	32,892
November 11, 2025	55,900	57,100	57,100	57,100	55,100	56,658
November 10, 2025	58,300	57,900	57,900	58,300	56,800	22,309
November 07, 2025	57,200	58,300	58,300	58,400	56,000	42,139
November 06, 2025	56,300	57,200	57,200	57,300	55,500	34,925
November 05, 2025	56,700	56,000	56,000	56,700	53,700	45,344
November 04, 2025	56,900	56,500	56,500	57,000	56,300	27,112
November 03, 2025	56,800	57,500	57,500	57,700	56,500	27,895
October 31, 2025	57,200	57,000	57,000	57,400	56,500	25,673
October 30, 2025	57,900	57,000	57,000	59,700	56,400	37,311
October 29, 2025	59,000	58,400	58,400	60,600	58,000	109,672
October 28, 2025	55,600	56,000	56,000	56,000	55,000	30,755
October 27, 2025	55,300	55,600	55,600	56,300	55,300	20,205
October 24, 2025	56,800	55,700	55,700	56,800	55,200	22,131
October 23, 2025	56,000	56,000	56,000	57,100	55,700	19,282
October 22, 2025	55,200	56,600	56,600	56,700	54,700	26,799
October 21, 2025	54,700	55,400	55,400	56,100	54,600	43,426
October 20, 2025	55,200	54,600	54,600	55,200	54,000	26,705
October 17, 2025	55,500	55,000	55,000	56,300	54,900	24,297
October 16, 2025	54,200	56,000	56,000	56,000	54,200	51,077
October 15, 2025	54,500	54,800	54,800	54,800	54,200	23,264
October 14, 2025	54,000	54,500	54,500	54,500	53,900	40,580
October 13, 2025	55,500	54,100	54,100	55,500	53,900	48,417
October 10, 2025	55,900	55,700	55,700	56,100	55,000	46,911
October 02, 2025	55,500	56,400	56,400	56,400	55,200	43,062
October 01, 2025	56,500	55,500	55,500	56,500	55,100	32,827
September 30, 2025	55,700	56,100	56,100	56,400	55,000	28,858
September 29, 2025	56,600	56,000	56,000	56,700	55,450	35,729
September 26, 2025	57,000	56,000	56,000	57,100	55,200	54,143
September 25, 2025	57,800	57,500	57,500	58,600	57,400	44,348
September 24, 2025	59,000	57,900	57,900	59,000	57,700	54,517
September 23, 2025	58,100	58,900	58,900	59,100	58,000	41,164
September 22, 2025	58,800	58,700	58,700	58,800	58,300	24,746
September 19, 2025	58,300	58,500	58,500	59,000	58,000	44,391
September 18, 2025	58,500	58,600	58,600	59,200	58,300	35,934
September 17, 2025	57,600	58,500	58,500	58,500	57,400	46,385
September 16, 2025	57,800	58,000	58,000	58,300	57,500	37,758
September 15, 2025	58,000	58,200	58,200	58,200	57,300	35,646
September 12, 2025	57,800	58,500	58,500	58,600	57,300	43,068
September 11, 2025	58,300	57,800	57,800	58,300	57,100	61,450
September 10, 2025	57,000	58,200	58,200	58,700	56,700	52,503
September 09, 2025	56,800	56,900	56,900	56,900	56,000	41,557
September 08, 2025	55,700	56,300	56,300	56,800	55,700	33,114
September 05, 2025	56,200	55,700	55,700	56,900	55,500	41,916
September 04, 2025	55,600	56,100	56,100	56,700	55,600	20,947
September 03, 2025	55,100	55,700	55,700	55,900	55,100	33,943
September 02, 2025	55,800	55,500	55,500	56,000	54,800	16,294
September 01, 2025	57,100	55,400	55,400	57,500	55,300	39,161
August 29, 2025	58,600	57,500	57,500	59,500	57,400	42,045
August 28, 2025	58,100	57,700	57,700	58,200	57,400	52,492
August 27, 2025	58,000	58,200	58,200	58,300	57,400	44,897
August 26, 2025	57,400	57,500	57,500	58,400	56,600	76,508
August 25, 2025	58,300	57,100	57,100	58,500	56,900	53,642

Dentium Co. Ltd. (145720.KS) KSC