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
2026-04-203,470.003,520.003,445.003,470.003,470.00115,292
2026-04-173,490.003,515.003,425.003,445.003,445.00207,796
2026-04-163,435.003,535.003,425.003,490.003,490.00161,708
2026-04-153,470.003,470.003,380.003,425.003,425.00223,932
2026-04-143,340.003,440.003,335.003,430.003,430.00196,423
2026-04-133,270.003,330.003,240.003,320.003,320.0093,057
2026-04-103,280.003,320.003,255.003,300.003,300.00136,469
2026-04-093,305.003,340.003,245.003,275.003,275.00152,794
2026-04-083,290.003,310.003,250.003,310.003,310.00150,808
2026-04-073,330.003,375.003,210.003,225.003,225.00299,714
2026-04-063,330.003,410.003,290.003,310.003,310.00323,369
2026-04-033,375.003,415.003,295.003,300.003,300.00354,848
2026-04-023,690.003,690.003,325.003,330.003,330.001,072,415
2026-04-013,430.004,045.003,390.003,725.003,725.007,124,085
2026-03-313,310.003,490.003,310.003,400.003,400.00241,050
2026-03-303,350.003,400.003,320.003,320.003,320.0090,422
2026-03-273,370.003,425.003,305.003,415.003,415.00106,764
2026-03-263,325.003,440.003,305.003,385.003,385.00180,455
2026-03-253,325.003,355.003,295.003,355.003,355.0085,246
2026-03-243,275.003,280.003,215.003,280.003,280.0072,605
2026-03-233,330.003,330.003,210.003,210.003,210.00192,381
2026-03-203,350.003,395.003,305.003,360.003,360.00109,054
2026-03-193,360.003,360.003,310.003,315.003,315.00144,612
2026-03-183,410.003,435.003,360.003,390.003,390.00132,894
2026-03-173,415.003,435.003,390.003,390.003,390.0089,880
2026-03-163,435.003,460.003,370.003,380.003,380.0099,510
2026-03-133,400.003,480.003,375.003,450.003,450.0063,041
2026-03-123,425.003,490.003,415.003,460.003,460.0048,433
2026-03-113,490.003,520.003,400.003,425.003,425.00133,820
2026-03-103,450.003,470.003,400.003,470.003,470.00106,420
2026-03-093,400.003,435.003,300.003,375.003,375.00238,314
2026-03-063,505.003,635.003,400.003,550.003,550.00171,952
2026-03-053,385.003,620.003,385.003,595.003,595.00242,755
2026-03-043,545.003,595.003,260.003,270.003,270.00436,757
2026-03-033,735.003,772.003,610.003,640.003,640.00401,941
2026-02-273,810.003,810.003,655.003,740.003,740.00228,977
2026-02-263,800.003,810.003,710.003,740.003,740.00402,283
2026-02-253,885.003,885.003,775.003,830.003,830.00382,757
2026-02-243,855.003,970.003,800.003,840.003,840.001,022,085
2026-02-233,570.003,785.003,545.003,705.003,705.00611,943
2026-02-203,570.003,590.003,530.003,565.003,565.0074,225
2026-02-193,595.003,650.003,570.003,600.003,600.00151,898
2026-02-133,505.003,600.003,440.003,555.003,555.00169,111
2026-02-123,500.003,560.003,450.003,540.003,540.00119,331
2026-02-113,520.003,540.003,490.003,495.003,495.0064,375
2026-02-103,490.003,560.003,490.003,520.003,520.0081,307
2026-02-093,475.003,555.003,470.003,470.003,470.0078,719
2026-02-063,495.003,495.003,320.003,470.003,470.00195,612
2026-02-053,550.003,570.003,495.003,495.003,495.00114,045
2026-02-043,525.003,600.003,495.003,560.003,560.00137,087
2026-02-033,420.003,545.003,420.003,535.003,535.00120,429
2026-02-023,510.003,510.003,390.003,390.003,390.00220,705
2026-01-303,630.003,630.003,515.003,535.003,535.00165,444
2026-01-293,545.003,650.003,505.003,635.003,635.00307,773
2026-01-283,580.003,610.003,535.003,550.003,550.00173,773
2026-01-273,590.003,600.003,560.003,580.003,580.00128,407
2026-01-263,510.003,585.003,510.003,585.003,585.00105,342
2026-01-233,475.003,585.003,455.003,550.003,550.00129,519
2026-01-223,375.003,485.003,360.003,475.003,475.00133,271
2026-01-213,510.003,510.003,340.003,375.003,375.00160,088
← NewerPage 3 of 7 · 406 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.