DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea · Delayed Price · Currency is KRW 2,335.00
+30.00 (1.30%)
Jul 21, 2026, 3:30 PM KST
DK Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,365.00 | 2,385.00 | 2,245.00 | 2,305.00 | 2,305.00 | -2.74% | 24,203 |
| Jul 16, 2026 | 2,380.00 | 2,400.00 | 2,300.00 | 2,370.00 | 2,370.00 | -0.42% | 52,193 |
| Jul 15, 2026 | 2,335.00 | 2,390.00 | 2,335.00 | 2,380.00 | 2,380.00 | 2.59% | 27,741 |
| Jul 14, 2026 | 2,355.00 | 2,380.00 | 2,245.00 | 2,320.00 | 2,320.00 | -2.11% | 115,764 |
| Jul 13, 2026 | 2,450.00 | 2,500.00 | 2,345.00 | 2,370.00 | 2,370.00 | -4.05% | 43,345 |
| Jul 10, 2026 | 2,420.00 | 2,505.00 | 2,420.00 | 2,470.00 | 2,470.00 | 2.07% | 33,319 |
| Jul 9, 2026 | 2,385.00 | 2,470.00 | 2,375.00 | 2,420.00 | 2,420.00 | 0.83% | 23,523 |
| Jul 8, 2026 | 2,445.00 | 2,515.00 | 2,360.00 | 2,400.00 | 2,400.00 | -3.23% | 40,480 |
| Jul 7, 2026 | 2,435.00 | 2,530.00 | 2,435.00 | 2,480.00 | 2,480.00 | -0.40% | 31,535 |
| Jul 6, 2026 | 2,465.00 | 2,540.00 | 2,465.00 | 2,490.00 | 2,490.00 | 1.63% | 22,320 |
| Jul 3, 2026 | 2,470.00 | 2,510.00 | 2,380.00 | 2,450.00 | 2,450.00 | -0.81% | 55,667 |
| Jul 2, 2026 | 2,490.00 | 2,530.00 | 2,445.00 | 2,470.00 | 2,470.00 | -2.95% | 22,876 |
| Jul 1, 2026 | 2,470.00 | 2,575.00 | 2,410.00 | 2,545.00 | 2,545.00 | 3.04% | 34,926 |
| Jun 30, 2026 | 2,530.00 | 2,575.00 | 2,470.00 | 2,470.00 | 2,470.00 | -2.37% | 30,372 |
| Jun 29, 2026 | 2,275.00 | 2,545.00 | 2,275.00 | 2,530.00 | 2,530.00 | 7.43% | 31,700 |
| Jun 26, 2026 | 2,455.00 | 2,495.00 | 2,290.00 | 2,355.00 | 2,355.00 | -4.07% | 102,933 |
| Jun 25, 2026 | 2,500.00 | 2,685.00 | 2,455.00 | 2,455.00 | 2,455.00 | -0.20% | 56,750 |
| Jun 24, 2026 | 2,520.00 | 2,555.00 | 2,435.00 | 2,460.00 | 2,460.00 | -3.15% | 49,502 |
| Jun 23, 2026 | 2,655.00 | 2,675.00 | 2,535.00 | 2,540.00 | 2,540.00 | -5.05% | 163,714 |
| Jun 22, 2026 | 2,735.00 | 2,765.00 | 2,630.00 | 2,675.00 | 2,675.00 | -2.19% | 102,045 |
| Jun 19, 2026 | 2,850.00 | 2,915.00 | 2,735.00 | 2,735.00 | 2,735.00 | -4.70% | 63,181 |
| Jun 18, 2026 | 2,935.00 | 2,935.00 | 2,850.00 | 2,870.00 | 2,870.00 | -2.21% | 40,032 |
| Jun 17, 2026 | 2,915.00 | 2,940.00 | 2,880.00 | 2,935.00 | 2,935.00 | 0.69% | 32,767 |
| Jun 16, 2026 | 2,935.00 | 2,950.00 | 2,860.00 | 2,915.00 | 2,915.00 | -0.51% | 44,732 |
| Jun 15, 2026 | 2,915.00 | 2,945.00 | 2,855.00 | 2,930.00 | 2,930.00 | 1.03% | 63,041 |
| Jun 12, 2026 | 2,825.00 | 2,910.00 | 2,825.00 | 2,900.00 | 2,900.00 | 2.65% | 51,841 |
| Jun 11, 2026 | 2,695.00 | 2,880.00 | 2,665.00 | 2,825.00 | 2,825.00 | 4.82% | 43,769 |
| Jun 10, 2026 | 2,730.00 | 2,800.00 | 2,675.00 | 2,695.00 | 2,695.00 | -3.23% | 121,683 |
| Jun 9, 2026 | 2,650.00 | 2,870.00 | 2,650.00 | 2,785.00 | 2,785.00 | 4.31% | 51,025 |
| Jun 8, 2026 | 2,770.00 | 2,770.00 | 2,615.00 | 2,670.00 | 2,670.00 | -4.81% | 221,834 |
| Jun 5, 2026 | 2,855.00 | 2,890.00 | 2,800.00 | 2,805.00 | 2,805.00 | -2.94% | 36,028 |
| Jun 4, 2026 | 2,865.00 | 2,935.00 | 2,820.00 | 2,890.00 | 2,890.00 | 0.87% | 63,278 |
| Jun 2, 2026 | 2,800.00 | 2,875.00 | 2,720.00 | 2,865.00 | 2,865.00 | 1.42% | 150,018 |
| Jun 1, 2026 | 2,865.00 | 2,935.00 | 2,780.00 | 2,825.00 | 2,825.00 | -2.08% | 157,839 |
| May 29, 2026 | 2,935.00 | 2,970.00 | 2,820.00 | 2,885.00 | 2,885.00 | -2.04% | 140,599 |
| May 28, 2026 | 2,920.00 | 2,990.00 | 2,835.00 | 2,945.00 | 2,945.00 | -1.01% | 136,960 |
| May 27, 2026 | 3,015.00 | 3,045.00 | 2,965.00 | 2,975.00 | 2,975.00 | -2.30% | 141,824 |
| May 26, 2026 | 3,140.00 | 3,150.00 | 3,020.00 | 3,045.00 | 3,045.00 | -1.77% | 133,476 |
| May 22, 2026 | 3,050.00 | 3,140.00 | 3,035.00 | 3,100.00 | 3,100.00 | 2.31% | 76,516 |
| May 21, 2026 | 3,010.00 | 3,050.00 | 2,990.00 | 3,030.00 | 3,030.00 | 1.68% | 153,761 |
| May 20, 2026 | 3,080.00 | 3,080.00 | 2,895.00 | 2,980.00 | 2,980.00 | -1.49% | 192,548 |
| May 19, 2026 | 3,040.00 | 3,135.00 | 3,025.00 | 3,025.00 | 3,025.00 | -0.49% | 88,552 |
| May 18, 2026 | 3,100.00 | 3,125.00 | 3,030.00 | 3,040.00 | 3,040.00 | -1.94% | 126,504 |
| May 15, 2026 | 3,135.00 | 3,200.00 | 3,090.00 | 3,100.00 | 3,100.00 | -0.96% | 196,043 |
| May 14, 2026 | 3,155.00 | 3,180.00 | 3,105.00 | 3,130.00 | 3,130.00 | - | 110,660 |
| May 13, 2026 | 3,160.00 | 3,170.00 | 3,100.00 | 3,130.00 | 3,130.00 | -1.57% | 86,309 |
| May 12, 2026 | 3,240.00 | 3,255.00 | 3,100.00 | 3,180.00 | 3,180.00 | -1.24% | 324,063 |
| May 11, 2026 | 3,315.00 | 3,315.00 | 3,220.00 | 3,220.00 | 3,220.00 | -2.42% | 244,283 |
| May 8, 2026 | 3,290.00 | 3,320.00 | 3,250.00 | 3,300.00 | 3,300.00 | -0.45% | 144,691 |
| May 7, 2026 | 3,315.00 | 3,340.00 | 3,295.00 | 3,315.00 | 3,315.00 | -0.30% | 88,742 |