Skip to main content
logo
DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,775.00
+105.00 (2.86%)
Nov 20, 2025, 3:30 PM KST

DK Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,670.003,815.003,670.003,755.00-2.32%158,443
Nov 19, 20253,640.003,735.003,560.003,670.003,670.000.55%139,514
Nov 18, 20253,730.003,760.003,605.003,650.003,650.00-3.18%181,831
Nov 17, 20253,850.003,860.003,705.003,770.003,770.00-1.57%165,998
Nov 14, 20253,960.003,980.003,830.003,830.003,830.00-4.25%137,783
Nov 13, 20253,985.004,030.003,915.004,000.004,000.002.43%214,601
Nov 12, 20253,865.003,950.003,810.003,905.003,905.001.03%135,294
Nov 11, 20253,900.003,940.003,830.003,865.003,865.00-1.02%126,627
Nov 10, 20253,865.004,040.003,730.003,905.003,905.001.03%272,196
Nov 7, 20253,600.004,110.003,570.003,865.003,865.006.47%1,487,345
Nov 6, 20253,620.003,670.003,590.003,630.003,630.000.28%73,801
Nov 5, 20253,720.003,720.003,545.003,620.003,620.00-2.69%141,463
Nov 4, 20253,650.003,725.003,580.003,720.003,720.000.81%185,789
Nov 3, 20253,830.003,830.003,640.003,690.003,690.00-1.99%179,140
Oct 31, 20253,765.003,805.003,735.003,765.003,765.00-82,656
Oct 30, 20253,850.003,855.003,730.003,765.003,765.00-2.21%169,169
Oct 29, 20253,875.003,900.003,820.003,850.003,850.00-1.03%79,505
Oct 28, 20253,860.003,990.003,860.003,890.003,890.000.91%168,037
Oct 27, 20253,770.003,855.003,765.003,855.003,855.002.12%178,326
Oct 24, 20253,810.003,850.003,750.003,775.003,775.00-0.92%153,694
Oct 23, 20253,840.003,865.003,810.003,810.003,810.00-0.91%79,827
Oct 22, 20253,830.003,865.003,805.003,845.003,845.00-80,098
Oct 21, 20253,860.003,900.003,830.003,845.003,845.00-0.39%119,812
Oct 20, 20253,805.003,875.003,805.003,860.003,860.000.65%118,158
Oct 17, 20253,900.003,920.003,810.003,835.003,835.00-1.67%162,630
Oct 16, 20253,950.003,960.003,890.003,900.003,900.00-1.27%138,536
Oct 15, 20253,875.003,960.003,875.003,950.003,950.001.94%75,102
Oct 14, 20254,050.004,060.003,855.003,875.003,875.00-3.25%255,748
Oct 13, 20254,005.004,050.003,960.004,005.004,005.00-0.12%105,054
Oct 10, 20254,160.004,160.004,010.004,010.004,010.00-2.31%161,832
Oct 2, 20254,030.004,155.004,030.004,105.004,105.001.86%75,070
Oct 1, 20254,050.004,075.004,015.004,030.004,030.00-0.12%72,197
Sep 30, 20254,045.004,095.004,010.004,035.004,035.00-0.49%63,574
Sep 29, 20254,060.004,105.004,050.004,055.004,055.00-0.12%85,471
Sep 26, 20254,205.004,205.004,040.004,060.004,060.00-3.45%239,123
Sep 25, 20254,155.004,255.004,145.004,205.004,205.00-0.71%123,301
Sep 24, 20254,325.004,325.004,180.004,235.004,235.00-2.08%193,017
Sep 23, 20254,350.004,350.004,280.004,325.004,325.00-0.46%95,156
Sep 22, 20254,340.004,345.004,265.004,345.004,345.000.12%130,190
Sep 19, 20254,355.004,395.004,300.004,340.004,340.00-0.34%160,380
Sep 18, 20254,320.004,365.004,295.004,355.004,355.000.81%100,015
Sep 17, 20254,340.004,350.004,280.004,320.004,320.00-0.35%105,494
Sep 16, 20254,355.004,365.004,305.004,335.004,335.00-0.46%118,480
Sep 15, 20254,355.004,395.004,315.004,355.004,355.000.11%98,553
Sep 12, 20254,350.004,375.004,300.004,350.004,350.000.46%147,820
Sep 11, 20254,330.004,355.004,275.004,330.004,330.000.46%111,368
Sep 10, 20254,290.004,310.004,265.004,310.004,310.000.47%108,994
Sep 9, 20254,300.004,320.004,240.004,290.004,290.000.94%105,709
Sep 8, 20254,285.004,350.004,245.004,250.004,250.00-1.62%121,796
Sep 5, 20254,340.004,340.004,245.004,320.004,320.00-115,153