Dentium CO., LTD (145720.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 09:04AM KST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 117,800.00 | 118,400.00 | 117,800.00 | 117,900.00 | 117,900.00 | 1,505 |
| 20 May 2024 | 120,800.00 | 121,600.00 | 117,700.00 | 118,400.00 | 118,400.00 | 89,562 |
| 17 May 2024 | 123,700.00 | 124,800.00 | 121,000.00 | 121,000.00 | 121,000.00 | 58,913 |
| 16 May 2024 | 126,100.00 | 126,700.00 | 122,300.00 | 123,200.00 | 123,200.00 | 114,901 |
| 14 May 2024 | 122,200.00 | 125,500.00 | 122,200.00 | 125,300.00 | 125,300.00 | 60,365 |
| 13 May 2024 | 120,300.00 | 122,600.00 | 120,200.00 | 121,900.00 | 121,900.00 | 82,353 |
| 10 May 2024 | 128,800.00 | 129,600.00 | 120,300.00 | 120,300.00 | 120,300.00 | 359,210 |
| 09 May 2024 | 129,500.00 | 131,900.00 | 129,000.00 | 131,300.00 | 131,300.00 | 94,481 |
| 08 May 2024 | 129,000.00 | 129,900.00 | 128,900.00 | 129,200.00 | 129,200.00 | 38,736 |
| 07 May 2024 | 129,900.00 | 131,300.00 | 129,000.00 | 129,200.00 | 129,200.00 | 47,318 |
| 03 May 2024 | 130,800.00 | 130,800.00 | 128,900.00 | 129,100.00 | 129,100.00 | 40,637 |
| 02 May 2024 | 130,200.00 | 132,000.00 | 128,900.00 | 129,600.00 | 129,600.00 | 39,231 |
| 30 Apr 2024 | 131,600.00 | 134,600.00 | 129,400.00 | 129,900.00 | 129,900.00 | 52,414 |
| 29 Apr 2024 | 131,200.00 | 131,800.00 | 129,300.00 | 131,600.00 | 131,600.00 | 35,847 |
| 26 Apr 2024 | 130,500.00 | 132,100.00 | 129,600.00 | 129,900.00 | 129,900.00 | 40,125 |
| 25 Apr 2024 | 131,100.00 | 132,300.00 | 128,800.00 | 130,000.00 | 130,000.00 | 63,980 |
| 24 Apr 2024 | 139,600.00 | 139,600.00 | 131,400.00 | 131,900.00 | 131,900.00 | 99,371 |
| 23 Apr 2024 | 136,900.00 | 140,400.00 | 134,100.00 | 137,000.00 | 137,000.00 | 56,319 |
| 22 Apr 2024 | 136,900.00 | 139,900.00 | 135,700.00 | 137,000.00 | 137,000.00 | 118,352 |
| 19 Apr 2024 | 129,400.00 | 133,800.00 | 129,100.00 | 133,400.00 | 133,400.00 | 92,314 |
| 18 Apr 2024 | 130,200.00 | 131,000.00 | 128,900.00 | 130,000.00 | 130,000.00 | 32,977 |
| 17 Apr 2024 | 130,100.00 | 132,200.00 | 128,700.00 | 129,000.00 | 129,000.00 | 46,274 |
| 16 Apr 2024 | 129,000.00 | 129,700.00 | 128,200.00 | 129,100.00 | 129,100.00 | 43,607 |
| 15 Apr 2024 | 129,900.00 | 132,600.00 | 126,100.00 | 129,800.00 | 129,800.00 | 58,037 |
| 12 Apr 2024 | 129,200.00 | 133,500.00 | 129,100.00 | 131,100.00 | 131,100.00 | 67,124 |
| 11 Apr 2024 | 124,700.00 | 128,700.00 | 124,600.00 | 127,200.00 | 127,200.00 | 34,397 |
| 09 Apr 2024 | 126,200.00 | 127,700.00 | 125,800.00 | 127,200.00 | 127,200.00 | 33,459 |
| 08 Apr 2024 | 129,000.00 | 129,000.00 | 125,300.00 | 126,700.00 | 126,700.00 | 64,018 |
| 05 Apr 2024 | 132,200.00 | 134,500.00 | 128,900.00 | 129,500.00 | 129,500.00 | 65,005 |
| 04 Apr 2024 | 136,400.00 | 138,000.00 | 129,800.00 | 132,200.00 | 132,200.00 | 93,397 |
| 03 Apr 2024 | 135,900.00 | 140,500.00 | 134,000.00 | 135,700.00 | 135,700.00 | 92,570 |
| 02 Apr 2024 | 139,700.00 | 140,500.00 | 136,100.00 | 137,000.00 | 137,000.00 | 48,170 |
| 01 Apr 2024 | 137,300.00 | 144,000.00 | 136,300.00 | 141,000.00 | 141,000.00 | 120,133 |
| 29 Mar 2024 | 134,900.00 | 140,000.00 | 134,900.00 | 135,900.00 | 135,900.00 | 81,074 |
| 28 Mar 2024 | 136,000.00 | 137,000.00 | 133,500.00 | 134,800.00 | 134,800.00 | 45,288 |
| 27 Mar 2024 | 130,200.00 | 137,600.00 | 130,000.00 | 135,900.00 | 135,900.00 | 70,228 |
| 26 Mar 2024 | 133,000.00 | 133,000.00 | 130,000.00 | 131,400.00 | 131,400.00 | 36,289 |
| 25 Mar 2024 | 132,500.00 | 133,100.00 | 130,100.00 | 131,700.00 | 131,700.00 | 30,534 |
| 22 Mar 2024 | 130,900.00 | 133,500.00 | 130,900.00 | 132,000.00 | 132,000.00 | 42,322 |
| 21 Mar 2024 | 134,200.00 | 135,400.00 | 129,300.00 | 130,800.00 | 130,800.00 | 104,703 |
| 20 Mar 2024 | 137,400.00 | 138,700.00 | 132,600.00 | 133,000.00 | 133,000.00 | 58,719 |
| 19 Mar 2024 | 135,200.00 | 138,800.00 | 132,200.00 | 135,500.00 | 135,500.00 | 56,616 |
| 18 Mar 2024 | 134,300.00 | 136,000.00 | 132,300.00 | 135,100.00 | 135,100.00 | 52,245 |
| 15 Mar 2024 | 132,200.00 | 140,700.00 | 132,200.00 | 135,700.00 | 135,700.00 | 110,770 |
| 14 Mar 2024 | 136,000.00 | 136,800.00 | 131,800.00 | 133,200.00 | 133,200.00 | 103,074 |
| 13 Mar 2024 | 137,500.00 | 139,000.00 | 135,700.00 | 136,900.00 | 136,900.00 | 44,760 |
| 12 Mar 2024 | 136,800.00 | 138,100.00 | 133,700.00 | 137,500.00 | 137,500.00 | 72,548 |
| 11 Mar 2024 | 141,100.00 | 141,100.00 | 135,600.00 | 136,800.00 | 136,800.00 | 78,017 |
| 08 Mar 2024 | 141,700.00 | 144,400.00 | 141,000.00 | 141,500.00 | 141,500.00 | 70,119 |
| 07 Mar 2024 | 146,800.00 | 147,400.00 | 141,300.00 | 141,700.00 | 141,700.00 | 81,950 |
| 06 Mar 2024 | 144,000.00 | 148,500.00 | 141,100.00 | 146,800.00 | 146,800.00 | 99,058 |
| 05 Mar 2024 | 139,600.00 | 147,000.00 | 139,600.00 | 145,200.00 | 145,200.00 | 197,388 |
| 04 Mar 2024 | 142,700.00 | 145,700.00 | 137,500.00 | 139,000.00 | 139,000.00 | 225,783 |
| 29 Feb 2024 | 134,100.00 | 147,400.00 | 133,300.00 | 144,200.00 | 144,200.00 | 831,215 |
| 28 Feb 2024 | 120,000.00 | 128,800.00 | 120,000.00 | 126,000.00 | 126,000.00 | 145,094 |
| 27 Feb 2024 | 123,500.00 | 123,500.00 | 118,000.00 | 119,000.00 | 119,000.00 | 69,360 |
| 26 Feb 2024 | 121,200.00 | 126,500.00 | 118,700.00 | 122,200.00 | 122,200.00 | 125,605 |
| 23 Feb 2024 | 111,400.00 | 121,700.00 | 111,100.00 | 120,500.00 | 120,500.00 | 220,048 |
| 22 Feb 2024 | 113,800.00 | 113,800.00 | 111,400.00 | 111,400.00 | 111,400.00 | 37,698 |
| 21 Feb 2024 | 113,100.00 | 114,900.00 | 111,700.00 | 112,700.00 | 112,700.00 | 34,384 |
| 20 Feb 2024 | 113,900.00 | 114,600.00 | 110,500.00 | 112,600.00 | 112,600.00 | 60,323 |
| 19 Feb 2024 | 117,600.00 | 117,600.00 | 112,400.00 | 113,200.00 | 113,200.00 | 73,087 |
| 16 Feb 2024 | 112,200.00 | 118,400.00 | 111,000.00 | 117,700.00 | 117,700.00 | 121,085 |
| 15 Feb 2024 | 109,000.00 | 112,300.00 | 108,400.00 | 109,900.00 | 109,900.00 | 86,984 |
| 14 Feb 2024 | 108,500.00 | 108,800.00 | 103,000.00 | 108,300.00 | 108,300.00 | 97,476 |
| 13 Feb 2024 | 108,400.00 | 111,000.00 | 108,300.00 | 110,000.00 | 110,000.00 | 54,574 |
| 08 Feb 2024 | 110,000.00 | 110,400.00 | 108,800.00 | 109,000.00 | 109,000.00 | 53,508 |
| 07 Feb 2024 | 112,900.00 | 112,900.00 | 109,800.00 | 109,900.00 | 109,900.00 | 47,597 |
| 06 Feb 2024 | 111,000.00 | 112,100.00 | 107,900.00 | 111,400.00 | 111,400.00 | 58,045 |
| 05 Feb 2024 | 112,500.00 | 112,700.00 | 110,000.00 | 110,900.00 | 110,900.00 | 71,633 |
| 02 Feb 2024 | 113,700.00 | 119,300.00 | 112,000.00 | 113,000.00 | 113,000.00 | 77,570 |
| 01 Feb 2024 | 111,600.00 | 114,500.00 | 110,500.00 | 112,500.00 | 112,500.00 | 75,669 |
| 31 Jan 2024 | 117,100.00 | 118,000.00 | 113,500.00 | 113,500.00 | 113,500.00 | 36,712 |
| 30 Jan 2024 | 112,000.00 | 121,000.00 | 111,300.00 | 117,200.00 | 117,200.00 | 132,887 |
| 29 Jan 2024 | 111,300.00 | 112,900.00 | 110,100.00 | 110,500.00 | 110,500.00 | 57,504 |
| 26 Jan 2024 | 116,400.00 | 116,800.00 | 110,100.00 | 110,500.00 | 110,500.00 | 132,885 |
| 25 Jan 2024 | 120,100.00 | 120,900.00 | 115,300.00 | 116,400.00 | 116,400.00 | 85,505 |
| 24 Jan 2024 | 123,300.00 | 123,300.00 | 120,500.00 | 120,900.00 | 120,900.00 | 26,907 |
| 23 Jan 2024 | 123,500.00 | 126,300.00 | 121,900.00 | 123,200.00 | 123,200.00 | 27,276 |
| 22 Jan 2024 | 124,000.00 | 124,000.00 | 121,400.00 | 122,600.00 | 122,600.00 | 48,869 |
| 19 Jan 2024 | 123,000.00 | 127,200.00 | 122,000.00 | 122,600.00 | 122,600.00 | 41,978 |
| 18 Jan 2024 | 122,000.00 | 124,500.00 | 121,800.00 | 122,300.00 | 122,300.00 | 44,637 |
| 17 Jan 2024 | 127,000.00 | 128,000.00 | 122,300.00 | 123,000.00 | 123,000.00 | 69,049 |
| 16 Jan 2024 | 130,000.00 | 132,400.00 | 127,600.00 | 128,000.00 | 128,000.00 | 31,963 |
| 15 Jan 2024 | 133,000.00 | 133,300.00 | 130,700.00 | 130,100.00 | 130,100.00 | 5,346 |
| 12 Jan 2024 | 134,800.00 | 136,500.00 | 130,200.00 | 132,600.00 | 132,600.00 | 54,142 |
| 11 Jan 2024 | 133,600.00 | 137,400.00 | 131,300.00 | 134,800.00 | 134,800.00 | 57,647 |
| 10 Jan 2024 | 133,400.00 | 135,000.00 | 130,500.00 | 133,800.00 | 133,800.00 | 53,320 |
| 09 Jan 2024 | 134,300.00 | 135,000.00 | 133,100.00 | 133,400.00 | 133,400.00 | 39,724 |
| 08 Jan 2024 | 137,200.00 | 137,200.00 | 132,300.00 | 133,000.00 | 133,000.00 | 81,717 |
| 05 Jan 2024 | 137,200.00 | 139,400.00 | 135,200.00 | 137,200.00 | 137,200.00 | 43,478 |
| 04 Jan 2024 | 141,000.00 | 141,100.00 | 134,800.00 | 137,200.00 | 137,200.00 | 70,051 |
| 03 Jan 2024 | 141,700.00 | 145,000.00 | 140,000.00 | 140,600.00 | 140,600.00 | 143,147 |
| 02 Jan 2024 | 137,100.00 | 145,300.00 | 137,100.00 | 141,500.00 | 141,500.00 | 235,142 |
| 28 Dec 2023 | 128,500.00 | 132,500.00 | 127,600.00 | 131,000.00 | 131,000.00 | 37,878 |
| 27 Dec 2023 | 130,000.00 | 130,500.00 | 127,700.00 | 127,900.00 | 127,900.00 | 32,102 |
| 26 Dec 2023 | 131,600.00 | 131,600.00 | 127,800.00 | 128,700.00 | 128,700.00 | 38,271 |
| 22 Dec 2023 | 136,300.00 | 136,500.00 | 131,000.00 | 131,400.00 | 131,400.00 | 72,846 |
| 21 Dec 2023 | 132,200.00 | 138,800.00 | 131,400.00 | 135,100.00 | 135,100.00 | 142,941 |
| 20 Dec 2023 | 131,600.00 | 134,400.00 | 131,500.00 | 132,900.00 | 132,900.00 | 81,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.