DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea · Delayed Price · Currency is KRW 4,505.00
+90.00 (2.04%)
Aug 14, 2025, 2:39 PM KST
DK Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 8,920.00 | 9,040.00 | 8,880.00 | 9,000.00 | 9,000.00 | 1.47% | 52,851 |
| Jul 9, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,870.00 | 8,870.00 | 0.11% | 32,144 |
| Jul 8, 2025 | 8,780.00 | 8,860.00 | 8,780.00 | 8,860.00 | 8,860.00 | 0.34% | 32,516 |
| Jul 7, 2025 | 8,880.00 | 8,890.00 | 8,810.00 | 8,830.00 | 8,830.00 | -0.34% | 21,198 |
| Jul 4, 2025 | 8,920.00 | 8,920.00 | 8,840.00 | 8,860.00 | 8,860.00 | -0.56% | 46,734 |
| Jul 3, 2025 | 8,920.00 | 8,960.00 | 8,810.00 | 8,910.00 | 8,910.00 | -0.11% | 41,784 |
| Jul 2, 2025 | 9,000.00 | 9,060.00 | 8,820.00 | 8,920.00 | 8,920.00 | -0.78% | 103,898 |
| Jul 1, 2025 | 8,900.00 | 9,030.00 | 8,900.00 | 8,990.00 | 8,990.00 | 0.78% | 53,401 |
| Jun 30, 2025 | 8,960.00 | 9,040.00 | 8,910.00 | 8,920.00 | 8,920.00 | - | 55,678 |
| Jun 27, 2025 | 9,300.00 | 9,300.00 | 8,900.00 | 8,920.00 | 8,920.00 | -4.09% | 135,349 |
| Jun 26, 2025 | 9,490.00 | 9,500.00 | 9,190.00 | 9,300.00 | 9,300.00 | -2.00% | 87,022 |
| Jun 25, 2025 | 9,550.00 | 9,700.00 | 9,450.00 | 9,490.00 | 9,490.00 | -0.21% | 120,822 |
| Jun 24, 2025 | 9,380.00 | 9,600.00 | 9,270.00 | 9,510.00 | 9,510.00 | 1.60% | 190,694 |
| Jun 23, 2025 | 9,190.00 | 9,470.00 | 9,070.00 | 9,360.00 | 9,360.00 | 1.30% | 190,521 |
| Jun 20, 2025 | 9,220.00 | 9,330.00 | 9,100.00 | 9,240.00 | 9,240.00 | 0.43% | 116,106 |
| Jun 19, 2025 | 9,170.00 | 9,230.00 | 9,060.00 | 9,200.00 | 9,200.00 | 0.33% | 51,284 |
| Jun 18, 2025 | 9,310.00 | 9,550.00 | 8,980.00 | 9,170.00 | 9,170.00 | -1.40% | 159,824 |
| Jun 17, 2025 | 8,910.00 | 9,370.00 | 8,880.00 | 9,300.00 | 9,300.00 | 4.61% | 147,833 |
| Jun 16, 2025 | 8,970.00 | 9,000.00 | 8,770.00 | 8,890.00 | 8,890.00 | -1.00% | 82,925 |
| Jun 13, 2025 | 9,180.00 | 9,180.00 | 8,950.00 | 8,980.00 | 8,980.00 | -2.29% | 82,330 |
| Jun 12, 2025 | 9,190.00 | 9,250.00 | 9,150.00 | 9,190.00 | 9,190.00 | -0.33% | 69,726 |
| Jun 11, 2025 | 9,150.00 | 9,230.00 | 9,070.00 | 9,220.00 | 9,220.00 | 0.77% | 77,614 |
| Jun 10, 2025 | 9,240.00 | 9,240.00 | 9,070.00 | 9,150.00 | 9,150.00 | -0.33% | 50,004 |
| Jun 9, 2025 | 9,030.00 | 9,180.00 | 8,950.00 | 9,180.00 | 9,180.00 | 1.66% | 97,125 |
| Jun 5, 2025 | 9,060.00 | 9,090.00 | 8,970.00 | 9,030.00 | 9,030.00 | -0.66% | 68,967 |