See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.26▼ 3.47%
← 261200.KQ stock page

Dentis Co.,Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-223,990.004,100.003,975.004,070.004,070.0045,673
2026-01-214,100.004,100.003,965.003,975.003,975.0058,077
2026-01-204,000.004,115.003,945.004,080.004,080.0061,823
2026-01-194,060.004,070.003,975.004,000.004,000.0058,874
2026-01-164,100.004,100.004,045.004,060.004,060.0024,360
2026-01-154,160.004,160.004,035.004,100.004,100.0017,771
2026-01-144,245.004,395.004,070.004,070.004,070.0027,186
2026-01-134,370.004,370.004,155.004,160.004,160.0021,057
2026-01-124,110.004,360.004,110.004,240.004,240.0080,015
2026-01-094,015.004,175.003,970.004,110.004,110.0032,738
2026-01-083,995.004,070.003,970.004,015.004,015.0050,533
2026-01-074,195.004,195.003,990.004,055.004,055.0093,553
2026-01-064,205.004,240.004,150.004,170.004,170.0029,145
2026-01-054,265.004,285.004,155.004,205.004,205.0074,028
2026-01-024,220.004,355.004,220.004,265.004,265.0024,925
2025-12-304,245.004,370.004,230.004,265.004,265.0017,854
2025-12-294,185.004,295.004,185.004,250.004,250.0024,387
2025-12-264,400.004,400.004,220.004,245.004,245.0041,583
2025-12-244,480.004,480.004,370.004,370.004,370.0089,939
2025-12-234,560.004,585.004,480.004,480.004,480.0016,947
2025-12-224,565.004,590.004,530.004,560.004,560.0014,894
2025-12-194,485.004,570.004,475.004,565.004,565.0013,498
2025-12-184,530.004,560.004,470.004,495.004,495.0014,158
2025-12-174,480.004,685.004,475.004,575.004,575.0068,734
2025-12-164,590.004,590.004,470.004,490.004,490.0015,353
2025-12-154,490.004,600.004,435.004,595.004,595.0019,508
2025-12-124,455.004,540.004,430.004,470.004,470.0033,468
2025-12-114,495.004,530.004,440.004,500.004,500.0014,750
2025-12-104,540.004,565.004,450.004,460.004,460.0024,082
2025-12-094,540.004,575.004,450.004,570.004,570.0031,325
2025-12-084,570.004,610.004,490.004,555.004,555.0020,587
2025-12-054,570.004,570.004,460.004,520.004,520.009,703
2025-12-044,595.004,595.004,460.004,500.004,500.0010,417
2025-12-034,540.004,560.004,500.004,515.004,515.0015,315
2025-12-024,590.004,590.004,405.004,550.004,550.0017,524
2025-12-014,550.004,600.004,510.004,535.004,535.0024,893
2025-11-284,405.004,590.004,405.004,550.004,550.0034,848
2025-11-274,360.004,490.004,360.004,440.004,440.0022,774
2025-11-264,285.004,425.004,280.004,400.004,400.0021,604
2025-11-254,290.004,370.004,245.004,280.004,280.0046,293
2025-11-244,265.004,390.004,265.004,380.004,380.0018,843
2025-11-214,280.004,415.004,260.004,295.004,295.0024,023
2025-11-204,440.004,460.004,350.004,390.004,390.0011,929
2025-11-194,365.004,550.004,335.004,395.004,395.0031,675
2025-11-184,430.004,525.004,300.004,400.004,400.0043,125
2025-11-174,725.004,725.004,415.004,430.004,430.0097,783
2025-11-144,625.004,790.004,620.004,725.004,725.0021,971
2025-11-134,750.004,845.004,705.004,725.004,725.0044,169
2025-11-124,670.004,780.004,655.004,720.004,720.0026,244
2025-11-114,680.004,800.004,635.004,670.004,670.0019,952
2025-11-104,575.004,730.004,570.004,705.004,705.0045,126
2025-11-074,645.004,645.004,485.004,575.004,575.0087,608
2025-11-064,500.004,620.004,405.004,610.004,610.0035,264
2025-11-054,480.004,495.004,280.004,480.004,480.00101,367
2025-11-044,560.004,565.004,425.004,500.004,500.0068,555
2025-11-034,715.004,715.004,485.004,560.004,560.00101,886
2025-10-314,645.004,750.004,640.004,695.004,695.0037,604
2025-10-304,705.004,760.004,620.004,645.004,645.0063,638
2025-10-294,850.004,895.004,700.004,705.004,705.00119,165
2025-10-284,885.004,885.004,780.004,850.004,850.0061,160
← NewerPage 4 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.