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
2026-01-203,415.003,520.003,375.003,480.003,480.00156,605
2026-01-193,395.003,445.003,330.003,415.003,415.00121,771
2026-01-163,385.003,450.003,350.003,395.003,395.00159,529
2026-01-153,435.003,435.003,345.003,390.003,390.00153,347
2026-01-143,460.003,480.003,405.003,430.003,430.00108,721
2026-01-133,500.003,525.003,445.003,460.003,460.0065,810
2026-01-123,440.003,515.003,425.003,465.003,465.00119,989
2026-01-093,520.003,570.003,430.003,465.003,465.00143,499
2026-01-083,585.003,635.003,525.003,525.003,525.0097,521
2026-01-073,660.003,665.003,530.003,550.003,550.00248,711
2026-01-063,740.003,740.003,645.003,655.003,655.00147,149
2026-01-053,710.003,820.003,700.003,750.003,750.00158,815
2026-01-023,580.003,710.003,580.003,690.003,690.00180,378
2025-12-303,700.003,710.003,640.003,660.003,660.0055,415
2025-12-293,670.003,700.003,630.003,670.003,670.0054,552
2025-12-263,660.003,700.003,630.003,675.003,675.00156,306
2025-12-243,640.003,645.003,580.003,630.003,630.00141,254
2025-12-233,735.003,735.003,610.003,640.003,640.00190,874
2025-12-223,780.003,820.003,715.003,715.003,715.00101,377
2025-12-193,705.003,815.003,630.003,780.003,780.00156,548
2025-12-183,750.003,760.003,670.003,685.003,685.00108,600
2025-12-173,710.003,945.003,710.003,780.003,780.00263,518
2025-12-163,685.003,725.003,640.003,710.003,710.0074,081
2025-12-153,780.003,780.003,685.003,685.003,685.00106,837
2025-12-123,825.003,830.003,700.003,785.003,785.00151,840
2025-12-113,810.003,895.003,765.003,815.003,815.00167,966
2025-12-103,900.003,900.003,780.003,815.003,815.00104,044
2025-12-093,830.003,900.003,830.003,875.003,875.00114,968
2025-12-083,845.003,860.003,820.003,850.003,850.0089,815
2025-12-053,870.003,870.003,805.003,845.003,845.0058,671
2025-12-043,900.003,915.003,805.003,870.003,870.00256,263
2025-12-033,850.003,950.003,835.003,900.003,900.00137,907
2025-12-023,790.003,870.003,765.003,850.003,850.00104,557
2025-12-013,800.003,890.003,770.003,825.003,825.00163,633
2025-11-283,680.003,775.003,680.003,755.003,755.0085,545
2025-11-273,690.003,745.003,660.003,675.003,675.0086,640
2025-11-263,610.003,770.003,610.003,690.003,690.00124,083
2025-11-253,625.003,690.003,595.003,610.003,610.0072,498
2025-11-243,630.003,660.003,550.003,620.003,620.00175,427
2025-11-213,725.003,735.003,610.003,610.003,610.00228,816
2025-11-203,670.003,815.003,670.003,775.003,775.00161,138
2025-11-193,640.003,735.003,560.003,670.003,670.00139,514
2025-11-183,730.003,760.003,605.003,650.003,650.00181,831
2025-11-173,850.003,860.003,705.003,770.003,770.00165,998
2025-11-143,960.003,980.003,830.003,830.003,830.00137,783
2025-11-133,985.004,030.003,915.004,000.004,000.00214,601
2025-11-123,865.003,950.003,810.003,905.003,905.00135,294
2025-11-113,900.003,940.003,830.003,865.003,865.00126,627
2025-11-103,865.004,040.003,730.003,905.003,905.00272,196
2025-11-073,600.004,110.003,570.003,865.003,865.001,487,345
2025-11-063,620.003,670.003,590.003,630.003,630.0073,801
2025-11-053,720.003,720.003,545.003,620.003,620.00141,463
2025-11-043,650.003,725.003,580.003,720.003,720.00185,789
2025-11-033,830.003,830.003,640.003,690.003,690.00179,140
2025-10-313,765.003,805.003,735.003,765.003,765.0082,656
2025-10-303,850.003,855.003,730.003,765.003,765.00169,169
2025-10-293,875.003,900.003,820.003,850.003,850.0079,505
2025-10-283,860.003,990.003,860.003,890.003,890.00168,037
2025-10-273,770.003,855.003,765.003,855.003,855.00178,326
2025-10-243,810.003,850.003,750.003,775.003,775.00153,694
← NewerPage 4 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.