Skip to main content
logo
DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,240.00
+40.00 (1.82%)
Aug 24, 2026, 3:30 PM KST

DK Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20262,210.002,250.002,210.002,230.002,230.000.90%49,776
Aug 19, 20262,215.002,230.002,185.002,210.002,210.00-1.12%89,247
Aug 18, 20262,345.002,345.002,220.002,235.002,235.00-5.70%161,862
Aug 14, 20262,410.002,455.002,355.002,370.002,370.00-1.25%122,341
Aug 13, 20262,500.002,515.002,400.002,400.002,400.00-4.00%126,399
Aug 12, 20262,545.002,545.002,475.002,500.002,500.00-1.77%57,519
Aug 11, 20262,515.002,585.002,500.002,545.002,545.001.80%106,678
Aug 10, 20262,460.002,555.002,460.002,500.002,500.001.83%117,487
Aug 7, 20262,410.002,520.002,375.002,455.002,455.002.29%114,876
Aug 6, 20262,445.002,460.002,375.002,400.002,400.00-1.84%129,156
Aug 5, 20262,440.002,475.002,400.002,445.002,445.000.41%75,166
Aug 4, 20262,365.002,440.002,365.002,435.002,435.001.25%40,625
Aug 3, 20262,400.002,415.002,340.002,405.002,405.000.21%25,510
Jul 31, 20262,275.002,410.002,275.002,400.002,400.004.80%45,857
Jul 30, 20262,160.002,320.002,160.002,290.002,290.00-1.08%80,014
Jul 29, 20262,345.002,395.002,155.002,315.002,315.00-1.28%62,335
Jul 28, 20262,405.002,405.002,295.002,345.002,345.00-2.70%38,062
Jul 27, 20262,395.002,430.002,380.002,410.002,410.000.63%13,073
Jul 24, 20262,395.002,440.002,365.002,395.002,395.00-18,682
Jul 23, 20262,365.002,400.002,320.002,395.002,395.002.79%25,521
Jul 22, 20262,335.002,375.002,290.002,330.002,330.00-0.21%25,621
Jul 21, 20262,250.002,335.002,240.002,335.002,335.001.30%18,712
Jul 20, 20262,365.002,385.002,245.002,305.002,305.00-2.74%24,203
Jul 16, 20262,380.002,400.002,300.002,370.002,370.00-0.42%52,193
Jul 15, 20262,335.002,390.002,335.002,380.002,380.002.59%27,741
Jul 14, 20262,355.002,380.002,245.002,320.002,320.00-2.11%115,764
Jul 13, 20262,450.002,500.002,345.002,370.002,370.00-4.05%43,345
Jul 10, 20262,420.002,505.002,420.002,470.002,470.002.07%33,319
Jul 9, 20262,385.002,470.002,375.002,420.002,420.000.83%23,523
Jul 8, 20262,445.002,515.002,360.002,400.002,400.00-3.23%40,480
Jul 7, 20262,435.002,530.002,435.002,480.002,480.00-0.40%31,535
Jul 6, 20262,465.002,540.002,465.002,490.002,490.001.63%22,320
Jul 3, 20262,470.002,510.002,380.002,450.002,450.00-0.81%55,667
Jul 2, 20262,490.002,530.002,445.002,470.002,470.00-2.95%22,876
Jul 1, 20262,470.002,575.002,410.002,545.002,545.003.04%34,926
Jun 30, 20262,530.002,575.002,470.002,470.002,470.00-2.37%30,372
Jun 29, 20262,275.002,545.002,275.002,530.002,530.007.43%31,700
Jun 26, 20262,455.002,495.002,290.002,355.002,355.00-4.07%102,933
Jun 25, 20262,500.002,685.002,455.002,455.002,455.00-0.20%56,750
Jun 24, 20262,520.002,555.002,435.002,460.002,460.00-3.15%49,502
Jun 23, 20262,655.002,675.002,535.002,540.002,540.00-5.05%163,714
Jun 22, 20262,735.002,765.002,630.002,675.002,675.00-2.19%102,045
Jun 19, 20262,850.002,915.002,735.002,735.002,735.00-4.70%63,181
Jun 18, 20262,935.002,935.002,850.002,870.002,870.00-2.21%40,032
Jun 17, 20262,915.002,940.002,880.002,935.002,935.000.69%32,767
Jun 16, 20262,935.002,950.002,860.002,915.002,915.00-0.51%44,732
Jun 15, 20262,915.002,945.002,855.002,930.002,930.001.03%63,041
Jun 12, 20262,825.002,910.002,825.002,900.002,900.002.65%51,841