Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 303810.KQ stock page

DK Life Science Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,365.002,385.002,245.002,305.002,305.0024,203
2026-07-162,380.002,400.002,300.002,370.002,370.0052,422
2026-07-152,335.002,390.002,335.002,380.002,380.0027,741
2026-07-142,355.002,380.002,245.002,320.002,320.00188,951
2026-07-132,450.002,500.002,345.002,370.002,370.0043,845
2026-07-102,420.002,505.002,420.002,470.002,470.0033,474
2026-07-092,385.002,470.002,375.002,420.002,420.0023,523
2026-07-082,445.002,515.002,360.002,400.002,400.0040,684
2026-07-072,435.002,530.002,435.002,480.002,480.0031,549
2026-07-062,465.002,540.002,465.002,490.002,490.0022,322
2026-07-032,470.002,510.002,380.002,450.002,450.0055,673
2026-07-022,490.002,530.002,445.002,470.002,470.0022,876
2026-07-012,470.002,575.002,410.002,545.002,545.0036,850
2026-06-302,530.002,575.002,470.002,470.002,470.0030,442
2026-06-292,275.002,545.002,275.002,530.002,530.0031,700
2026-06-262,455.002,495.002,290.002,355.002,355.00102,986
2026-06-252,500.002,685.002,455.002,455.002,455.0057,364
2026-06-242,520.002,555.002,435.002,460.002,460.0050,152
2026-06-232,655.002,675.002,535.002,540.002,540.00163,724
2026-06-222,735.002,765.002,630.002,675.002,675.00102,045
2026-06-192,850.002,915.002,735.002,735.002,735.0063,522
2026-06-182,935.002,935.002,850.002,870.002,870.0040,142
2026-06-172,915.002,940.002,880.002,935.002,935.0034,287
2026-06-162,935.002,950.002,860.002,915.002,915.0044,732
2026-06-152,915.002,945.002,855.002,930.002,930.0063,041
2026-06-122,825.002,910.002,825.002,900.002,900.0051,841
2026-06-112,695.002,880.002,665.002,825.002,825.0043,931
2026-06-102,730.002,800.002,675.002,695.002,695.00121,564
2026-06-092,650.002,870.002,650.002,785.002,785.0051,025
2026-06-082,770.002,770.002,615.002,670.002,670.00221,834
2026-06-052,855.002,890.002,800.002,805.002,805.0036,028
2026-06-042,865.002,935.002,820.002,890.002,890.0063,278
2026-06-022,800.002,875.002,720.002,865.002,865.00150,018
2026-06-012,865.002,935.002,780.002,825.002,825.00157,839
2026-05-292,935.002,970.002,820.002,885.002,885.00140,599
2026-05-282,920.002,990.002,835.002,945.002,945.00136,960
2026-05-273,015.003,045.002,965.002,975.002,975.00141,824
2026-05-263,140.003,150.003,020.003,045.003,045.00133,476
2026-05-223,050.003,140.003,035.003,100.003,100.0076,516
2026-05-213,010.003,050.002,990.003,030.003,030.00153,761
2026-05-203,080.003,080.002,895.002,980.002,980.00192,548
2026-05-193,040.003,135.003,025.003,025.003,025.0088,552
2026-05-183,100.003,125.003,030.003,040.003,040.00126,504
2026-05-153,135.003,200.003,090.003,100.003,100.00196,043
2026-05-143,155.003,180.003,105.003,130.003,130.00110,660
2026-05-133,160.003,170.003,100.003,130.003,130.0086,309
2026-05-123,240.003,255.003,100.003,180.003,180.00324,063
2026-05-113,315.003,315.003,220.003,220.003,220.00244,283
2026-05-083,290.003,320.003,250.003,300.003,300.00144,691
2026-05-073,315.003,340.003,295.003,315.003,315.0088,742
2026-05-063,400.003,400.003,325.003,325.003,325.00152,640
2026-05-043,475.003,490.003,415.003,415.003,415.00134,293
2026-04-303,520.003,520.003,435.003,460.003,460.00105,745
2026-04-293,545.003,545.003,450.003,500.003,500.0084,626
2026-04-283,530.003,540.003,490.003,490.003,490.00100,272
2026-04-273,570.003,620.003,500.003,545.003,545.00217,309
2026-04-243,450.003,570.003,425.003,570.003,570.00269,472
2026-04-233,430.003,455.003,385.003,450.003,450.00114,805
2026-04-223,430.003,440.003,400.003,425.003,425.00113,427
2026-04-213,470.003,480.003,425.003,435.003,435.00145,217
← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.