DK Life Science Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3,840.00 | 3,865.00 | 3,810.00 | 3,810.00 | 3,810.00 | 79,827 |
| 2025-10-22 | 3,830.00 | 3,865.00 | 3,805.00 | 3,845.00 | 3,845.00 | 80,098 |
| 2025-10-21 | 3,860.00 | 3,900.00 | 3,830.00 | 3,845.00 | 3,845.00 | 119,812 |
| 2025-10-20 | 3,805.00 | 3,875.00 | 3,805.00 | 3,860.00 | 3,860.00 | 118,158 |
| 2025-10-17 | 3,900.00 | 3,920.00 | 3,810.00 | 3,835.00 | 3,835.00 | 162,630 |
| 2025-10-16 | 3,950.00 | 3,960.00 | 3,890.00 | 3,900.00 | 3,900.00 | 138,536 |
| 2025-10-15 | 3,875.00 | 3,960.00 | 3,875.00 | 3,950.00 | 3,950.00 | 75,102 |
| 2025-10-14 | 4,050.00 | 4,060.00 | 3,855.00 | 3,875.00 | 3,875.00 | 255,748 |
| 2025-10-13 | 4,005.00 | 4,050.00 | 3,960.00 | 4,005.00 | 4,005.00 | 105,054 |
| 2025-10-10 | 4,160.00 | 4,160.00 | 4,010.00 | 4,010.00 | 4,010.00 | 161,832 |
| 2025-10-02 | 4,030.00 | 4,155.00 | 4,030.00 | 4,120.00 | 4,120.00 | 75,070 |
| 2025-10-01 | 4,050.00 | 4,075.00 | 4,015.00 | 4,030.00 | 4,030.00 | 72,197 |
| 2025-09-30 | 4,045.00 | 4,095.00 | 4,010.00 | 4,035.00 | 4,035.00 | 63,574 |
| 2025-09-29 | 4,060.00 | 4,105.00 | 4,050.00 | 4,055.00 | 4,055.00 | 85,471 |
| 2025-09-26 | 4,205.00 | 4,205.00 | 4,040.00 | 4,060.00 | 4,060.00 | 239,123 |
| 2025-09-25 | 4,155.00 | 4,255.00 | 4,145.00 | 4,205.00 | 4,205.00 | 123,301 |
| 2025-09-24 | 4,325.00 | 4,325.00 | 4,180.00 | 4,235.00 | 4,235.00 | 193,017 |
| 2025-09-23 | 4,350.00 | 4,350.00 | 4,280.00 | 4,325.00 | 4,325.00 | 95,156 |
| 2025-09-22 | 4,340.00 | 4,345.00 | 4,265.00 | 4,345.00 | 4,345.00 | 130,190 |
| 2025-09-19 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0 |
| 2025-09-18 | 4,320.00 | 4,365.00 | 4,295.00 | 4,345.00 | 4,345.00 | 100,015 |
| 2025-09-17 | 4,340.00 | 4,350.00 | 4,280.00 | 4,320.00 | 4,320.00 | 105,494 |
| 2025-09-16 | 4,355.00 | 4,365.00 | 4,305.00 | 4,335.00 | 4,335.00 | 118,480 |
| 2025-09-15 | 4,355.00 | 4,395.00 | 4,315.00 | 4,355.00 | 4,355.00 | 98,553 |
| 2025-09-12 | 4,350.00 | 4,375.00 | 4,300.00 | 4,350.00 | 4,350.00 | 147,820 |
| 2025-09-11 | 4,330.00 | 4,355.00 | 4,275.00 | 4,330.00 | 4,330.00 | 111,368 |
| 2025-09-10 | 4,290.00 | 4,310.00 | 4,265.00 | 4,310.00 | 4,310.00 | 108,994 |
| 2025-09-09 | 4,300.00 | 4,320.00 | 4,240.00 | 4,290.00 | 4,290.00 | 105,709 |
| 2025-09-08 | 4,285.00 | 4,350.00 | 4,245.00 | 4,250.00 | 4,250.00 | 121,796 |
| 2025-09-05 | 4,340.00 | 4,340.00 | 4,245.00 | 4,320.00 | 4,320.00 | 115,153 |
| 2025-09-04 | 4,300.00 | 4,320.00 | 4,225.00 | 4,320.00 | 4,320.00 | 221,420 |
| 2025-09-03 | 4,025.00 | 4,250.00 | 4,010.00 | 4,250.00 | 4,250.00 | 395,064 |
| 2025-09-02 | 4,030.00 | 4,035.00 | 4,000.00 | 4,030.00 | 4,030.00 | 159,174 |
| 2025-09-01 | 4,105.00 | 4,160.00 | 3,985.00 | 4,035.00 | 4,035.00 | 414,979 |
| 2025-08-29 | 4,195.00 | 4,250.00 | 4,115.00 | 4,130.00 | 4,130.00 | 642,751 |
| 2025-08-28 | 4,270.00 | 4,330.00 | 4,245.00 | 4,305.00 | 4,305.00 | 153,922 |
| 2025-08-27 | 4,310.00 | 4,370.00 | 4,235.00 | 4,255.00 | 4,255.00 | 234,782 |
| 2025-08-26 | 4,445.00 | 4,475.00 | 4,345.00 | 4,405.00 | 4,405.00 | 93,263 |
| 2025-08-25 | 4,355.00 | 4,465.00 | 4,330.00 | 4,445.00 | 4,445.00 | 83,171 |
| 2025-08-22 | 4,270.00 | 4,365.00 | 4,270.00 | 4,330.00 | 4,330.00 | 56,080 |
| 2025-08-21 | 4,300.00 | 4,360.00 | 4,265.00 | 4,310.00 | 4,310.00 | 53,982 |
| 2025-08-20 | 4,325.00 | 4,325.00 | 4,200.00 | 4,295.00 | 4,295.00 | 133,302 |
| 2025-08-19 | 4,425.00 | 4,425.00 | 4,350.00 | 4,360.00 | 4,360.00 | 101,362 |
| 2025-08-18 | 4,520.00 | 4,520.00 | 4,420.00 | 4,425.00 | 4,425.00 | 130,200 |
| 2025-08-14 | 4,420.00 | 4,585.00 | 4,420.00 | 4,505.00 | 4,505.00 | 251,297 |
| 2025-08-13 | 4,485.00 | 4,485.00 | 4,390.00 | 4,415.00 | 4,415.00 | 122,868 |
| 2025-08-12 | 4,495.00 | 4,495.00 | 4,405.00 | 4,420.00 | 4,420.00 | 205,450 |
| 2025-08-11 | 4,600.00 | 4,610.00 | 4,470.00 | 4,485.00 | 4,485.00 | 161,995 |
| 2025-08-08 | 4,580.00 | 4,650.00 | 4,550.00 | 4,570.00 | 4,570.00 | 182,423 |
| 2025-08-07 | 5,000.00 | 5,330.00 | 4,545.00 | 4,620.00 | 4,620.00 | 1,057,945 |
| 2025-08-06 | 9,810.00 | 9,950.00 | 9,700.00 | 9,780.00 | 4,890.00 | 889,648 |
| 2025-08-05 | 10,300.00 | 10,330.00 | 9,700.00 | 9,830.00 | 4,915.00 | 1,259,254 |
| 2025-08-04 | 10,100.00 | 10,320.00 | 10,090.00 | 10,250.00 | 5,125.00 | 533,246 |
| 2025-08-01 | 10,250.00 | 10,300.00 | 10,090.00 | 10,130.00 | 5,065.00 | 656,698 |
| 2025-07-31 | 10,250.00 | 10,480.00 | 10,160.00 | 10,300.00 | 5,150.00 | 755,466 |
| 2025-07-30 | 10,160.00 | 10,480.00 | 10,160.00 | 10,280.00 | 5,140.00 | 1,125,128 |
| 2025-07-29 | 10,060.00 | 10,340.00 | 9,930.00 | 10,170.00 | 5,085.00 | 1,219,522 |
| 2025-07-28 | 9,880.00 | 10,170.00 | 9,770.00 | 10,030.00 | 5,015.00 | 1,533,460 |
| 2025-07-25 | 9,900.00 | 10,180.00 | 9,740.00 | 9,800.00 | 4,900.00 | 3,760,252 |
| 2025-07-24 | 9,090.00 | 10,700.00 | 9,050.00 | 9,660.00 | 4,830.00 | 9,497,784 |
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.