Skip to main content
logo
DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,460.00
-40.00 (-1.14%)
Apr 30, 2026, 3:30 PM KST

DK Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,520.003,520.003,435.003,460.003,460.00-1.14%105,360
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%99,860
Apr 27, 20263,570.003,620.003,500.003,545.003,545.00-0.70%216,513
Apr 24, 20263,450.003,570.003,425.003,570.003,570.003.48%269,029
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%113,180
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%112,354
Apr 17, 20263,490.003,515.003,425.003,445.003,445.00-1.29%207,755
Apr 16, 20263,435.003,535.003,425.003,490.003,490.001.90%161,601
Apr 15, 20263,470.003,470.003,380.003,425.003,425.00-0.15%223,876
Apr 14, 20263,340.003,440.003,335.003,430.003,430.003.31%195,822
Apr 13, 20263,270.003,330.003,240.003,320.003,320.000.61%90,961
Apr 10, 20263,280.003,320.003,255.003,300.003,300.000.76%136,306
Apr 9, 20263,305.003,340.003,245.003,275.003,275.00-1.06%151,724
Apr 8, 20263,290.003,310.003,250.003,310.003,310.002.64%147,028
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%348,105
Apr 2, 20263,690.003,690.003,325.003,330.003,330.00-9.76%1,063,554
Apr 1, 20263,430.004,045.003,390.003,690.003,690.008.53%7,101,319
Mar 31, 20263,310.003,490.003,310.003,400.003,400.002.41%239,946
Mar 30, 20263,350.003,400.003,320.003,320.003,320.00-2.78%90,282
Mar 27, 20263,370.003,425.003,305.003,415.003,415.000.89%105,895
Mar 26, 20263,325.003,440.003,305.003,385.003,385.000.89%179,355
Mar 25, 20263,325.003,355.003,295.003,355.003,355.002.29%85,076
Mar 24, 20263,275.003,280.003,215.003,280.003,280.002.18%72,513
Mar 23, 20263,330.003,330.003,210.003,210.003,210.00-4.46%192,326
Mar 20, 20263,350.003,395.003,305.003,360.003,360.001.36%107,898
Mar 19, 20263,360.003,360.003,310.003,315.003,315.00-2.21%144,327
Mar 18, 20263,410.003,435.003,360.003,390.003,390.00-132,281
Mar 17, 20263,415.003,435.003,390.003,390.003,390.000.30%89,319
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%62,983
Mar 12, 20263,425.003,490.003,415.003,460.003,460.001.02%48,324
Mar 11, 20263,490.003,520.003,400.003,425.003,425.00-1.30%131,458
Mar 10, 20263,450.003,470.003,400.003,470.003,470.002.81%106,360
Mar 9, 20263,400.003,435.003,300.003,375.003,375.00-4.93%237,517
Mar 6, 20263,505.003,635.003,400.003,550.003,550.00-1.25%171,584
Mar 5, 20263,385.003,620.003,385.003,595.003,595.009.94%240,593
Mar 4, 20263,545.003,595.003,260.003,270.003,270.00-10.16%436,757
Mar 3, 20263,735.003,772.003,610.003,640.003,640.00-2.67%401,458
Feb 27, 20263,810.003,810.003,655.003,740.003,740.00-228,133
Feb 26, 20263,800.003,810.003,710.003,740.003,740.00-2.35%402,283
Feb 25, 20263,885.003,885.003,775.003,830.003,830.00-0.26%380,737
Feb 24, 20263,855.003,970.003,800.003,840.003,840.003.64%1,018,804
Feb 23, 20263,570.003,785.003,545.003,705.003,705.003.93%608,398
Feb 20, 20263,570.003,590.003,530.003,565.003,565.00-0.97%73,584
Feb 19, 20263,595.003,650.003,570.003,600.003,600.001.27%151,898