DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea · Delayed Price · Currency is KRW 4,340.00
-15.00 (-0.34%)
Sep 19, 2025, 3:30 PM KST
DK Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,355.00 | 4,395.00 | 4,300.00 | 4,340.00 | 4,340.00 | -0.34% | 162,089 |
| Sep 18, 2025 | 4,320.00 | 4,365.00 | 4,295.00 | 4,355.00 | 4,355.00 | 0.81% | 100,015 |
| Sep 17, 2025 | 4,340.00 | 4,350.00 | 4,280.00 | 4,320.00 | 4,320.00 | -0.35% | 106,751 |
| Sep 16, 2025 | 4,355.00 | 4,365.00 | 4,305.00 | 4,335.00 | 4,335.00 | -0.46% | 118,480 |
| Sep 15, 2025 | 4,355.00 | 4,395.00 | 4,315.00 | 4,355.00 | 4,355.00 | 0.11% | 100,232 |
| Sep 12, 2025 | 4,350.00 | 4,375.00 | 4,300.00 | 4,350.00 | 4,350.00 | 0.46% | 147,820 |
| Sep 11, 2025 | 4,330.00 | 4,355.00 | 4,275.00 | 4,330.00 | 4,330.00 | 0.46% | 111,368 |
| Sep 10, 2025 | 4,290.00 | 4,310.00 | 4,265.00 | 4,310.00 | 4,310.00 | 0.47% | 113,774 |
| Sep 9, 2025 | 4,300.00 | 4,320.00 | 4,240.00 | 4,290.00 | 4,290.00 | 0.94% | 105,709 |
| Sep 8, 2025 | 4,285.00 | 4,350.00 | 4,245.00 | 4,250.00 | 4,250.00 | -1.62% | 123,258 |
| Sep 5, 2025 | 4,340.00 | 4,340.00 | 4,245.00 | 4,320.00 | 4,320.00 | - | 120,046 |
| Sep 4, 2025 | 4,300.00 | 4,320.00 | 4,225.00 | 4,320.00 | 4,320.00 | 1.65% | 230,099 |
| Sep 3, 2025 | 4,025.00 | 4,250.00 | 4,010.00 | 4,250.00 | 4,250.00 | 5.46% | 395,064 |
| Sep 2, 2025 | 4,030.00 | 4,035.00 | 4,000.00 | 4,030.00 | 4,030.00 | -0.12% | 168,676 |
| Sep 1, 2025 | 4,105.00 | 4,160.00 | 3,985.00 | 4,035.00 | 4,035.00 | -2.30% | 414,979 |
| Aug 29, 2025 | 4,195.00 | 4,250.00 | 4,115.00 | 4,130.00 | 4,130.00 | -4.07% | 643,686 |
| Aug 28, 2025 | 4,270.00 | 4,330.00 | 4,245.00 | 4,305.00 | 4,305.00 | 1.18% | 153,922 |
| Aug 27, 2025 | 4,310.00 | 4,370.00 | 4,235.00 | 4,255.00 | 4,255.00 | -3.41% | 234,782 |
| Aug 26, 2025 | 4,445.00 | 4,475.00 | 4,345.00 | 4,405.00 | 4,405.00 | -0.90% | 93,693 |
| Aug 25, 2025 | 4,355.00 | 4,465.00 | 4,330.00 | 4,445.00 | 4,445.00 | 2.66% | 83,171 |
| Aug 22, 2025 | 4,270.00 | 4,365.00 | 4,270.00 | 4,330.00 | 4,330.00 | 0.46% | 56,080 |
| Aug 21, 2025 | 4,300.00 | 4,360.00 | 4,265.00 | 4,310.00 | 4,310.00 | 0.35% | 53,982 |
| Aug 20, 2025 | 4,325.00 | 4,325.00 | 4,200.00 | 4,295.00 | 4,295.00 | -1.49% | 137,033 |
| Aug 19, 2025 | 4,425.00 | 4,425.00 | 4,350.00 | 4,360.00 | 4,360.00 | -1.47% | 101,362 |
| Aug 18, 2025 | 4,520.00 | 4,520.00 | 4,420.00 | 4,425.00 | 4,425.00 | -1.78% | 130,200 |
| Aug 14, 2025 | 4,420.00 | 4,585.00 | 4,420.00 | 4,505.00 | 4,505.00 | 2.04% | 252,341 |
| Aug 13, 2025 | 4,485.00 | 4,485.00 | 4,390.00 | 4,415.00 | 4,415.00 | -0.11% | 122,868 |
| Aug 12, 2025 | 4,495.00 | 4,495.00 | 4,405.00 | 4,420.00 | 4,420.00 | -1.45% | 205,450 |
| Aug 11, 2025 | 4,600.00 | 4,610.00 | 4,470.00 | 4,485.00 | 4,485.00 | -1.86% | 161,995 |
| Aug 8, 2025 | 4,580.00 | 4,650.00 | 4,550.00 | 4,570.00 | 4,570.00 | -1.08% | 184,171 |
| Aug 7, 2025 | 5,000.00 | 5,330.00 | 4,545.00 | 4,620.00 | 4,620.00 | -5.52% | 1,057,945 |
| Aug 6, 2025 | 4,905.00 | 4,975.00 | 4,850.00 | 4,890.00 | 4,890.00 | -0.51% | 889,648 |
| Aug 5, 2025 | 5,150.00 | 5,165.00 | 4,850.00 | 4,915.00 | 4,915.00 | -4.10% | 1,259,254 |
| Aug 4, 2025 | 5,050.00 | 5,160.00 | 5,045.00 | 5,125.00 | 5,125.00 | 1.18% | 533,246 |
| Aug 1, 2025 | 5,125.00 | 5,150.00 | 5,045.00 | 5,065.00 | 5,065.00 | -1.65% | 656,698 |
| Jul 31, 2025 | 5,125.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | -49.90% | 755,466 |
| Jul 30, 2025 | 10,160.00 | 10,480.00 | 10,160.00 | 10,280.00 | 10,280.00 | 1.08% | 562,564 |
| Jul 29, 2025 | 10,060.00 | 10,340.00 | 9,930.00 | 10,170.00 | 10,170.00 | 1.40% | 609,761 |
| Jul 28, 2025 | 9,880.00 | 10,170.00 | 9,770.00 | 10,030.00 | 10,030.00 | 2.35% | 775,619 |
| Jul 25, 2025 | 9,900.00 | 10,180.00 | 9,740.00 | 9,800.00 | 9,800.00 | 1.45% | 1,892,515 |
| Jul 24, 2025 | 9,090.00 | 10,700.00 | 9,050.00 | 9,660.00 | 9,660.00 | 6.86% | 4,748,892 |
| Jul 23, 2025 | 8,910.00 | 9,090.00 | 8,900.00 | 9,040.00 | 9,040.00 | 0.89% | 76,885 |
| Jul 22, 2025 | 9,000.00 | 9,100.00 | 8,940.00 | 8,960.00 | 8,960.00 | -1.32% | 54,675 |
| Jul 21, 2025 | 8,930.00 | 9,090.00 | 8,920.00 | 9,080.00 | 9,080.00 | 1.11% | 54,376 |
| Jul 18, 2025 | 9,070.00 | 9,140.00 | 8,920.00 | 8,980.00 | 8,980.00 | -0.99% | 62,473 |
| Jul 17, 2025 | 8,960.00 | 9,090.00 | 8,870.00 | 9,070.00 | 9,070.00 | 1.23% | 67,403 |
| Jul 16, 2025 | 9,050.00 | 9,050.00 | 8,910.00 | 8,960.00 | 8,960.00 | -0.99% | 43,650 |
| Jul 15, 2025 | 9,030.00 | 9,090.00 | 8,960.00 | 9,050.00 | 9,050.00 | 0.22% | 44,003 |
| Jul 14, 2025 | 9,000.00 | 9,110.00 | 8,960.00 | 9,030.00 | 9,030.00 | -0.11% | 47,639 |
| Jul 11, 2025 | 9,040.00 | 9,070.00 | 8,960.00 | 9,040.00 | 9,040.00 | 0.44% | 63,909 |