KSE:145720
Dentium CO., LTD Stock Price (Quote)
₩112,200.00
+800.00 (+0.718%)
At Close: May 31, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₩110,500.00 | ₩132,000.00 | Friday, 31st May 2024 145720.KS stock ended at ₩112,200.00. This is 0.718% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.44% from a day low at ₩110,500.00 to a day high of ₩113,200.00. |
| 90 days | ₩110,500.00 | ₩148,500.00 | |
| 52 weeks | ₩93,100.00 | ₩185,000.00 |
Historical Dentium CO., LTD prices
| Date | Open | High | Low | Close | Volume |
| Jan 28, 2022 | ₩54,300.00 | ₩55,800.00 | ₩53,200.00 | ₩55,700.00 | 102 832 |
| Jan 27, 2022 | ₩54,300.00 | ₩55,000.00 | ₩52,700.00 | ₩54,200.00 | 112 937 |
| Jan 26, 2022 | ₩56,800.00 | ₩56,800.00 | ₩56,800.00 | ₩56,800.00 | 0 |
| Jan 25, 2022 | ₩58,100.00 | ₩58,100.00 | ₩54,500.00 | ₩56,800.00 | 120 214 |
| Jan 24, 2022 | ₩58,300.00 | ₩59,200.00 | ₩57,500.00 | ₩58,000.00 | 56 535 |
| Jan 21, 2022 | ₩61,300.00 | ₩62,300.00 | ₩58,900.00 | ₩59,200.00 | 123 468 |
| Jan 20, 2022 | ₩60,800.00 | ₩62,700.00 | ₩59,700.00 | ₩62,000.00 | 182 093 |
| Jan 19, 2022 | ₩58,000.00 | ₩60,600.00 | ₩58,000.00 | ₩59,700.00 | 179 331 |
| Jan 18, 2022 | ₩58,600.00 | ₩60,200.00 | ₩57,800.00 | ₩58,000.00 | 90 289 |
| Jan 17, 2022 | ₩60,600.00 | ₩60,700.00 | ₩57,400.00 | ₩58,600.00 | 238 184 |
| Jan 14, 2022 | ₩66,200.00 | ₩67,000.00 | ₩59,800.00 | ₩60,600.00 | 431 239 |
| Jan 13, 2022 | ₩71,500.00 | ₩71,500.00 | ₩65,600.00 | ₩67,200.00 | 256 418 |
| Jan 12, 2022 | ₩70,900.00 | ₩72,900.00 | ₩69,600.00 | ₩71,000.00 | 153 139 |
| Jan 11, 2022 | ₩66,900.00 | ₩71,400.00 | ₩64,700.00 | ₩69,400.00 | 206 919 |
| Jan 10, 2022 | ₩69,200.00 | ₩69,500.00 | ₩66,300.00 | ₩66,600.00 | 147 076 |
| Jan 07, 2022 | ₩71,200.00 | ₩71,700.00 | ₩69,700.00 | ₩69,800.00 | 151 962 |
| Jan 06, 2022 | ₩74,200.00 | ₩75,300.00 | ₩69,200.00 | ₩69,200.00 | 274 408 |
| Jan 05, 2022 | ₩78,200.00 | ₩81,500.00 | ₩72,000.00 | ₩73,500.00 | 580 446 |
| Jan 04, 2022 | ₩73,700.00 | ₩81,000.00 | ₩73,500.00 | ₩77,200.00 | 592 970 |
| Dec 30, 2021 | ₩69,800.00 | ₩70,000.00 | ₩68,400.00 | ₩69,800.00 | 35 230 |
| Dec 29, 2021 | ₩69,800.00 | ₩71,200.00 | ₩68,000.00 | ₩70,000.00 | 51 524 |
| Dec 28, 2021 | ₩69,700.00 | ₩70,000.00 | ₩68,100.00 | ₩69,700.00 | 58 963 |
| Dec 27, 2021 | ₩66,900.00 | ₩70,000.00 | ₩66,800.00 | ₩69,200.00 | 86 837 |
| Dec 24, 2021 | ₩66,200.00 | ₩66,900.00 | ₩61,300.00 | ₩66,600.00 | 75 153 |
| Dec 23, 2021 | ₩66,100.00 | ₩67,300.00 | ₩65,200.00 | ₩65,900.00 | 46 488 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 145720.KS stock historical prices to predict future price movements?
Trend Analysis: Examine the 145720.KS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 145720.KS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
