Skip to main content
logo
DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,989.00
-26.00 (-1.29%)
Nov 4, 2026, 3:30 PM KST

DK Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,040.002,050.001,914.001,989.001,989.00-1.29%284,238
Nov 3, 20262,100.002,100.002,005.002,015.002,015.00-4.50%174,899
Nov 2, 20262,070.002,125.002,070.002,110.002,110.000.72%225,969
Oct 30, 20262,160.002,160.002,040.002,095.002,095.00-2.33%243,750
Oct 29, 20262,295.002,295.002,145.002,145.002,145.00-5.71%368,857
Oct 28, 20262,280.002,315.002,265.002,275.002,275.00-0.22%135,304
Oct 27, 20262,290.002,335.002,250.002,280.002,280.00-140,872
Oct 26, 20262,275.002,300.002,240.002,280.002,280.00-2.15%235,133
Oct 23, 20262,355.002,370.002,285.002,330.002,330.00-2.71%327,781
Oct 22, 20262,495.002,500.002,380.002,395.002,395.00-4.01%279,662
Oct 21, 20262,525.002,560.002,495.002,495.002,495.00-0.99%247,787
Oct 20, 20262,555.002,600.002,485.002,520.002,520.00-1.95%268,949
Oct 19, 20262,455.002,585.002,455.002,570.002,570.002.19%288,816
Oct 16, 20262,485.002,575.002,480.002,515.002,515.001.21%342,863
Oct 15, 20262,460.002,510.002,430.002,485.002,485.00-2.17%392,123
Oct 14, 20262,530.002,600.002,500.002,540.002,540.000.40%338,658
Oct 13, 20262,550.002,600.002,510.002,530.002,530.00-2.88%380,194
Oct 12, 20262,640.002,700.002,605.002,605.002,605.00-1.70%375,921
Oct 8, 20262,740.002,780.002,650.002,650.002,650.00-3.64%672,846
Oct 7, 20262,810.002,880.002,745.002,750.002,750.00-1.96%1,059,725
Oct 6, 20262,780.002,860.002,760.002,805.002,805.00-933,059
Oct 2, 20262,850.002,935.002,740.002,805.002,805.00-0.18%1,666,799
Oct 1, 20262,820.002,930.002,770.002,810.002,810.00-1.75%1,634,523
Sep 30, 20263,065.003,195.002,810.002,860.002,860.00-4.67%4,877,367
Sep 29, 20263,370.003,505.002,980.003,000.003,000.00-12.41%4,447,354
Sep 28, 20262,830.003,600.002,810.003,425.003,425.0022.32%31,861,869
Sep 23, 20263,210.003,275.002,735.002,800.002,800.00-7.74%13,075,315
Sep 22, 20262,335.003,035.002,330.003,035.003,035.0029.98%14,252,961
Sep 21, 20262,340.002,375.002,315.002,335.002,335.000.65%47,125
Sep 18, 20262,325.002,335.002,295.002,320.002,320.000.43%15,084
Sep 17, 20262,310.002,340.002,295.002,310.002,310.00-28,569
Sep 16, 20262,255.002,325.002,240.002,310.002,310.002.21%60,996
Sep 15, 20262,200.002,265.002,180.002,260.002,260.002.73%39,235
Sep 14, 20262,215.002,230.002,190.002,200.002,200.00-0.90%26,990
Sep 11, 20262,215.002,220.002,190.002,220.002,220.000.23%16,561
Sep 10, 20262,225.002,235.002,185.002,215.002,215.00-1.34%34,431
Sep 9, 20262,240.002,270.002,215.002,245.002,245.00-31,317
Sep 8, 20262,255.002,280.002,245.002,245.002,245.00-0.88%26,863
Sep 7, 20262,280.002,295.002,255.002,265.002,265.00-0.66%26,960
Sep 4, 20262,300.002,300.002,260.002,280.002,280.00-0.22%33,816
Sep 3, 20262,280.002,315.002,250.002,285.002,285.000.22%43,579
Sep 2, 20262,280.002,300.002,255.002,280.002,280.00-0.44%31,774
Sep 1, 20262,295.002,315.002,275.002,290.002,290.00-0.22%24,306
Aug 31, 20262,280.002,300.002,220.002,295.002,295.000.66%23,145
Aug 28, 20262,280.002,305.002,235.002,280.002,280.001.79%34,877
Aug 27, 20262,295.002,300.002,240.002,240.002,240.00-2.40%45,782
Aug 26, 20262,260.002,320.002,250.002,295.002,295.002.23%53,879
Aug 25, 20262,240.002,260.002,205.002,245.002,245.000.22%61,365
Aug 24, 20262,210.002,275.002,195.002,240.002,240.001.82%68,825
Aug 21, 20262,230.002,235.002,185.002,200.002,200.00-1.35%39,363