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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	59,600	57,900	57,900	60,200	57,600	76,300
August 21, 2025	60,000	60,000	60,000	60,800	59,900	26,044
August 20, 2025	60,800	60,700	60,700	61,000	59,300	43,102
August 19, 2025	63,300	61,200	61,200	63,500	59,900	91,327
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

Dentium Co. Ltd. (145720.KS) KSC