Skip to main content
logo
DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,535.00
-100.00 (-2.75%)
At close: Jan 30, 2026

DK Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,630.003,630.003,515.003,535.003,535.00-2.75%163,365
Jan 29, 20263,545.003,650.003,505.003,635.003,635.002.39%307,582
Jan 28, 20263,580.003,610.003,535.003,550.003,550.00-0.84%173,773
Jan 27, 20263,590.003,600.003,560.003,580.003,580.00-0.14%128,407
Jan 26, 20263,510.003,585.003,510.003,585.003,585.000.99%101,742
Jan 23, 20263,475.003,585.003,455.003,550.003,550.002.16%128,975
Jan 22, 20263,375.003,485.003,360.003,475.003,475.002.96%133,190
Jan 21, 20263,510.003,510.003,340.003,375.003,375.00-3.02%160,083
Jan 20, 20263,415.003,520.003,375.003,480.003,480.001.90%155,138
Jan 19, 20263,395.003,445.003,330.003,415.003,415.000.59%117,726
Jan 16, 20263,385.003,450.003,350.003,395.003,395.000.15%159,529
Jan 15, 20263,435.003,435.003,345.003,390.003,390.00-1.17%152,756
Jan 14, 20263,460.003,480.003,405.003,430.003,430.00-0.87%108,560
Jan 13, 20263,500.003,525.003,445.003,460.003,460.00-0.14%65,590
Jan 12, 20263,440.003,515.003,425.003,465.003,465.00-119,989
Jan 9, 20263,520.003,570.003,430.003,465.003,465.00-1.70%143,496
Jan 8, 20263,585.003,635.003,525.003,525.003,525.00-0.70%96,869
Jan 7, 20263,660.003,665.003,530.003,550.003,550.00-2.87%248,260
Jan 6, 20263,740.003,740.003,645.003,655.003,655.00-2.53%146,479
Jan 5, 20263,710.003,820.003,700.003,750.003,750.001.63%158,505
Jan 2, 20263,580.003,710.003,580.003,690.003,690.000.82%180,378
Dec 30, 20253,700.003,710.003,640.003,660.003,660.00-0.27%54,842
Dec 29, 20253,670.003,700.003,630.003,670.003,670.00-0.14%54,552
Dec 26, 20253,660.003,700.003,630.003,675.003,675.001.24%156,306
Dec 24, 20253,640.003,645.003,580.003,630.003,630.00-0.27%140,254
Dec 23, 20253,735.003,735.003,610.003,640.003,640.00-2.02%190,301
Dec 22, 20253,780.003,820.003,715.003,715.003,715.00-1.72%101,377
Dec 19, 20253,705.003,815.003,630.003,780.003,780.002.58%156,548
Dec 18, 20253,750.003,760.003,670.003,685.003,685.00-2.51%107,704
Dec 17, 20253,710.003,945.003,710.003,780.003,780.001.89%263,518
Dec 16, 20253,685.003,725.003,640.003,710.003,710.000.68%73,878
Dec 15, 20253,780.003,780.003,685.003,685.003,685.00-2.64%106,837
Dec 12, 20253,825.003,830.003,700.003,785.003,785.00-0.79%150,694
Dec 11, 20253,810.003,895.003,765.003,815.003,815.00-167,966
Dec 10, 20253,900.003,900.003,780.003,815.003,815.00-1.55%104,044
Dec 9, 20253,830.003,900.003,830.003,875.003,875.000.65%114,968
Dec 8, 20253,845.003,860.003,820.003,850.003,850.000.13%89,815
Dec 5, 20253,870.003,870.003,805.003,845.003,845.00-0.65%58,529
Dec 4, 20253,900.003,915.003,805.003,870.003,870.00-0.77%256,263
Dec 3, 20253,850.003,950.003,835.003,900.003,900.001.30%137,725
Dec 2, 20253,790.003,870.003,765.003,850.003,850.000.65%103,907
Dec 1, 20253,800.003,890.003,770.003,825.003,825.001.86%163,550
Nov 28, 20253,680.003,775.003,680.003,755.003,755.002.18%85,545
Nov 27, 20253,690.003,745.003,660.003,675.003,675.00-0.41%86,640
Nov 26, 20253,610.003,770.003,610.003,690.003,690.002.22%123,840
Nov 25, 20253,625.003,690.003,595.003,610.003,610.00-0.28%72,448
Nov 24, 20253,630.003,660.003,550.003,620.003,620.000.28%174,060
Nov 21, 20253,725.003,735.003,610.003,610.003,610.00-4.37%224,586
Nov 20, 20253,670.003,815.003,670.003,775.003,775.002.86%161,138
Nov 19, 20253,640.003,735.003,560.003,670.003,670.000.55%139,514