Skip to main content
logo
DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
+50.00 (1.68%)
May 21, 2026, 3:30 PM KST

DK Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,010.003,050.002,990.003,030.003,030.001.68%153,101
May 20, 20263,080.003,080.002,895.002,980.002,980.00-1.49%190,442
May 19, 20263,040.003,135.003,025.003,025.003,025.00-0.49%87,936
May 18, 20263,100.003,125.003,030.003,040.003,040.00-1.94%121,722
May 15, 20263,135.003,200.003,090.003,100.003,100.00-0.96%196,043
May 14, 20263,155.003,180.003,105.003,130.003,130.00-110,660
May 13, 20263,160.003,170.003,100.003,130.003,130.00-1.57%86,309
May 12, 20263,240.003,255.003,100.003,180.003,180.00-1.24%324,063
May 11, 20263,315.003,315.003,220.003,220.003,220.00-2.42%244,283
May 8, 20263,290.003,320.003,250.003,300.003,300.00-0.45%144,691
May 7, 20263,315.003,340.003,295.003,315.003,315.00-0.30%88,742
May 6, 20263,400.003,400.003,325.003,325.003,325.00-2.64%152,640
May 4, 20263,475.003,490.003,415.003,415.003,415.00-1.30%134,293
Apr 30, 20263,520.003,520.003,435.003,460.003,460.00-1.14%105,745
Apr 29, 20263,545.003,545.003,450.003,500.003,500.000.29%84,626
Apr 28, 20263,530.003,540.003,490.003,490.003,490.00-1.55%100,272
Apr 27, 20263,570.003,620.003,500.003,545.003,545.00-0.70%217,309
Apr 24, 20263,450.003,570.003,425.003,570.003,570.003.48%269,472
Apr 23, 20263,430.003,455.003,385.003,450.003,450.000.73%114,805
Apr 22, 20263,430.003,440.003,400.003,425.003,425.00-0.29%113,427
Apr 21, 20263,470.003,480.003,425.003,435.003,435.00-1.01%145,217
Apr 20, 20263,470.003,520.003,445.003,470.003,470.000.73%115,292
Apr 17, 20263,490.003,515.003,425.003,445.003,445.00-1.29%207,796
Apr 16, 20263,435.003,535.003,425.003,490.003,490.001.90%161,708
Apr 15, 20263,470.003,470.003,380.003,425.003,425.00-0.15%223,932
Apr 14, 20263,340.003,440.003,335.003,430.003,430.003.31%196,423
Apr 13, 20263,270.003,330.003,240.003,320.003,320.000.61%93,057
Apr 10, 20263,280.003,320.003,255.003,300.003,300.000.76%136,469
Apr 9, 20263,305.003,340.003,245.003,275.003,275.00-1.06%152,794
Apr 8, 20263,290.003,310.003,250.003,310.003,310.002.64%150,808
Apr 7, 20263,330.003,375.003,210.003,225.003,225.00-2.57%299,714
Apr 6, 20263,330.003,410.003,290.003,310.003,310.000.30%323,369
Apr 3, 20263,375.003,415.003,295.003,300.003,300.00-0.90%354,848
Apr 2, 20263,690.003,690.003,325.003,330.003,330.00-9.76%1,072,415
Apr 1, 20263,430.004,045.003,390.003,690.003,690.008.53%7,124,085
Mar 31, 20263,310.003,490.003,310.003,400.003,400.002.41%241,050
Mar 30, 20263,350.003,400.003,320.003,320.003,320.00-2.78%90,422
Mar 27, 20263,370.003,425.003,305.003,415.003,415.000.89%106,764
Mar 26, 20263,325.003,440.003,305.003,385.003,385.000.89%180,455
Mar 25, 20263,325.003,355.003,295.003,355.003,355.002.29%85,246
Mar 24, 20263,275.003,280.003,215.003,280.003,280.002.18%72,605
Mar 23, 20263,330.003,330.003,210.003,210.003,210.00-4.46%192,381
Mar 20, 20263,350.003,395.003,305.003,360.003,360.001.36%109,054
Mar 19, 20263,360.003,360.003,310.003,315.003,315.00-2.21%144,612
Mar 18, 20263,410.003,435.003,360.003,390.003,390.00-132,894
Mar 17, 20263,415.003,435.003,390.003,390.003,390.000.30%89,880
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%63,041
Mar 12, 20263,425.003,490.003,415.003,460.003,460.001.02%48,433
Mar 11, 20263,490.003,520.003,400.003,425.003,425.00-1.30%133,820