Skip to main content
logo
DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,690.00
+290.00 (8.53%)
Apr 1, 2026, 3:30 PM KST

DK Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,430.004,045.003,390.003,690.003,690.008.53%7,101,319
Mar 31, 20263,310.003,490.003,310.003,400.003,400.002.41%239,946
Mar 30, 20263,350.003,400.003,320.003,320.003,320.00-2.78%90,282
Mar 27, 20263,370.003,425.003,305.003,415.003,415.000.89%105,895
Mar 26, 20263,325.003,440.003,305.003,385.003,385.000.89%179,355
Mar 25, 20263,325.003,355.003,295.003,355.003,355.002.29%85,076
Mar 24, 20263,275.003,280.003,215.003,280.003,280.002.18%72,513
Mar 23, 20263,330.003,330.003,210.003,210.003,210.00-4.46%192,326
Mar 20, 20263,350.003,395.003,305.003,360.003,360.001.36%107,898
Mar 19, 20263,360.003,360.003,310.003,315.003,315.00-2.21%144,327
Mar 18, 20263,410.003,435.003,360.003,390.003,390.00-132,281
Mar 17, 20263,415.003,435.003,390.003,390.003,390.000.30%89,319
Mar 16, 20263,435.003,460.003,370.003,380.003,380.00-2.03%99,510
Mar 13, 20263,400.003,480.003,375.003,450.003,450.00-0.29%62,983
Mar 12, 20263,425.003,490.003,415.003,460.003,460.001.02%48,324
Mar 11, 20263,490.003,520.003,400.003,425.003,425.00-1.30%131,458
Mar 10, 20263,450.003,470.003,400.003,470.003,470.002.81%106,360
Mar 9, 20263,400.003,435.003,300.003,375.003,375.00-4.93%237,517
Mar 6, 20263,505.003,635.003,400.003,550.003,550.00-1.25%171,584
Mar 5, 20263,385.003,620.003,385.003,595.003,595.009.94%240,593
Mar 4, 20263,545.003,595.003,260.003,270.003,270.00-10.16%436,757
Mar 3, 20263,735.003,772.003,610.003,640.003,640.00-2.67%401,458
Feb 27, 20263,810.003,810.003,655.003,740.003,740.00-228,133
Feb 26, 20263,800.003,810.003,710.003,740.003,740.00-2.35%402,283
Feb 25, 20263,885.003,885.003,775.003,830.003,830.00-0.26%380,737
Feb 24, 20263,855.003,970.003,800.003,840.003,840.003.64%1,018,804
Feb 23, 20263,570.003,785.003,545.003,705.003,705.003.93%608,398
Feb 20, 20263,570.003,590.003,530.003,565.003,565.00-0.97%73,584
Feb 19, 20263,595.003,650.003,570.003,600.003,600.001.27%151,898
Feb 13, 20263,505.003,600.003,440.003,555.003,555.000.42%168,934
Feb 12, 20263,500.003,560.003,450.003,540.003,540.001.29%119,111
Feb 11, 20263,520.003,540.003,490.003,495.003,495.00-0.71%64,180
Feb 10, 20263,490.003,560.003,490.003,520.003,520.001.44%81,257
Feb 9, 20263,475.003,555.003,470.003,470.003,470.00-78,616
Feb 6, 20263,495.003,495.003,320.003,470.003,470.00-0.72%195,390
Feb 5, 20263,550.003,570.003,495.003,495.003,495.00-1.83%114,045
Feb 4, 20263,525.003,600.003,495.003,560.003,560.000.71%137,023
Feb 3, 20263,420.003,545.003,420.003,535.003,535.004.28%120,078
Feb 2, 20263,510.003,510.003,390.003,390.003,390.00-4.10%220,411
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