DK Life Science Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,090.00 | 10,700.00 | 9,050.00 | 9,660.00 | 4,830.00 | 9,497,784 |
| 2025-07-23 | 8,910.00 | 9,090.00 | 8,900.00 | 9,040.00 | 4,520.00 | 153,098 |
| 2025-07-22 | 9,000.00 | 9,100.00 | 8,940.00 | 8,960.00 | 4,480.00 | 109,200 |
| 2025-07-21 | 8,930.00 | 9,090.00 | 8,920.00 | 9,080.00 | 4,540.00 | 108,752 |
| 2025-07-18 | 9,070.00 | 9,140.00 | 8,920.00 | 8,980.00 | 4,490.00 | 124,946 |
| 2025-07-17 | 8,960.00 | 9,090.00 | 8,870.00 | 9,070.00 | 4,535.00 | 134,806 |
| 2025-07-16 | 9,050.00 | 9,050.00 | 8,910.00 | 8,960.00 | 4,480.00 | 83,872 |
| 2025-07-15 | 9,030.00 | 9,090.00 | 8,960.00 | 9,050.00 | 4,525.00 | 88,006 |
| 2025-07-14 | 9,000.00 | 9,110.00 | 8,960.00 | 9,030.00 | 4,515.00 | 94,448 |
| 2025-07-11 | 9,040.00 | 9,070.00 | 8,960.00 | 9,040.00 | 4,520.00 | 127,818 |
| 2025-07-10 | 8,920.00 | 9,040.00 | 8,880.00 | 9,000.00 | 4,500.00 | 104,870 |
| 2025-07-09 | 8,900.00 | 8,900.00 | 8,800.00 | 8,870.00 | 4,435.00 | 63,382 |
| 2025-07-08 | 8,780.00 | 8,860.00 | 8,780.00 | 8,860.00 | 4,430.00 | 65,032 |
| 2025-07-07 | 8,880.00 | 8,890.00 | 8,810.00 | 8,830.00 | 4,415.00 | 42,396 |
| 2025-07-04 | 8,920.00 | 8,920.00 | 8,840.00 | 8,860.00 | 4,430.00 | 93,468 |
| 2025-07-03 | 8,920.00 | 8,960.00 | 8,810.00 | 8,910.00 | 4,455.00 | 83,312 |
| 2025-07-02 | 9,000.00 | 9,060.00 | 8,820.00 | 8,920.00 | 4,460.00 | 204,302 |
| 2025-07-01 | 8,900.00 | 9,030.00 | 8,900.00 | 8,990.00 | 4,495.00 | 106,802 |
| 2025-06-30 | 8,960.00 | 9,040.00 | 8,910.00 | 8,920.00 | 4,460.00 | 111,356 |
| 2025-06-27 | 9,300.00 | 9,300.00 | 8,900.00 | 8,920.00 | 4,460.00 | 270,698 |
| 2025-06-26 | 9,490.00 | 9,500.00 | 9,190.00 | 9,300.00 | 4,650.00 | 174,044 |
| 2025-06-25 | 9,550.00 | 9,700.00 | 9,450.00 | 9,490.00 | 4,745.00 | 241,644 |
| 2025-06-24 | 9,380.00 | 9,600.00 | 9,270.00 | 9,510.00 | 4,755.00 | 381,388 |
| 2025-06-23 | 9,190.00 | 9,470.00 | 9,070.00 | 9,360.00 | 4,680.00 | 381,042 |
| 2025-06-20 | 9,220.00 | 9,330.00 | 9,100.00 | 9,240.00 | 4,620.00 | 232,212 |
| 2025-06-19 | 9,170.00 | 9,230.00 | 9,060.00 | 9,200.00 | 4,600.00 | 102,568 |
| 2025-06-18 | 9,310.00 | 9,550.00 | 8,980.00 | 9,170.00 | 4,585.00 | 319,648 |
| 2025-06-17 | 8,910.00 | 9,370.00 | 8,880.00 | 9,300.00 | 4,650.00 | 295,666 |
| 2025-06-16 | 8,970.00 | 9,000.00 | 8,770.00 | 8,890.00 | 4,445.00 | 164,420 |
| 2025-06-13 | 9,180.00 | 9,180.00 | 8,950.00 | 8,980.00 | 4,490.00 | 158,760 |
| 2025-06-12 | 9,190.00 | 9,250.00 | 9,150.00 | 9,190.00 | 4,595.00 | 139,452 |
| 2025-06-11 | 9,150.00 | 9,230.00 | 9,070.00 | 9,220.00 | 4,610.00 | 155,228 |
| 2025-06-10 | 9,240.00 | 9,240.00 | 9,070.00 | 9,150.00 | 4,575.00 | 98,336 |
| 2025-06-09 | 9,030.00 | 9,180.00 | 8,950.00 | 9,180.00 | 4,590.00 | 194,250 |
| 2025-06-05 | 9,060.00 | 9,090.00 | 8,970.00 | 9,030.00 | 4,515.00 | 137,934 |
| 2025-06-04 | 9,110.00 | 9,190.00 | 9,020.00 | 9,090.00 | 4,545.00 | 109,944 |
| 2025-06-02 | 9,120.00 | 9,180.00 | 9,030.00 | 9,090.00 | 4,545.00 | 64,378 |
| 2025-05-30 | 9,130.00 | 9,220.00 | 9,040.00 | 9,130.00 | 4,565.00 | 70,776 |
| 2025-05-29 | 9,200.00 | 9,240.00 | 9,010.00 | 9,130.00 | 4,565.00 | 106,846 |
| 2025-05-28 | 9,240.00 | 9,240.00 | 9,100.00 | 9,200.00 | 4,600.00 | 78,810 |
| 2025-05-27 | 9,100.00 | 9,250.00 | 9,060.00 | 9,150.00 | 4,575.00 | 88,364 |
| 2025-05-26 | 9,040.00 | 9,220.00 | 9,000.00 | 9,160.00 | 4,580.00 | 102,090 |
| 2025-05-23 | 9,090.00 | 9,090.00 | 8,910.00 | 9,030.00 | 4,515.00 | 102,394 |
| 2025-05-22 | 9,200.00 | 9,250.00 | 9,010.00 | 9,090.00 | 4,545.00 | 115,360 |
| 2025-05-21 | 9,310.00 | 9,350.00 | 9,160.00 | 9,190.00 | 4,595.00 | 93,196 |
| 2025-05-20 | 9,020.00 | 9,200.00 | 9,010.00 | 9,180.00 | 4,590.00 | 99,684 |
| 2025-05-19 | 9,180.00 | 9,230.00 | 8,960.00 | 9,010.00 | 4,505.00 | 147,038 |
| 2025-05-16 | 9,260.00 | 9,320.00 | 9,120.00 | 9,180.00 | 4,590.00 | 110,454 |
| 2025-05-15 | 9,380.00 | 9,380.00 | 9,170.00 | 9,240.00 | 4,620.00 | 179,596 |
| 2025-05-14 | 9,530.00 | 9,530.00 | 9,250.00 | 9,380.00 | 4,690.00 | 177,654 |
| 2025-05-13 | 9,400.00 | 9,510.00 | 9,340.00 | 9,450.00 | 4,725.00 | 152,752 |
| 2025-05-12 | 9,420.00 | 9,450.00 | 9,290.00 | 9,320.00 | 4,660.00 | 129,744 |
| 2025-05-09 | 9,490.00 | 9,550.00 | 9,380.00 | 9,420.00 | 4,710.00 | 95,704 |
| 2025-05-08 | 9,510.00 | 9,600.00 | 9,420.00 | 9,490.00 | 4,745.00 | 87,576 |
| 2025-05-07 | 9,550.00 | 9,550.00 | 9,330.00 | 9,440.00 | 4,720.00 | 161,854 |
| 2025-05-02 | 9,650.00 | 9,710.00 | 9,470.00 | 9,510.00 | 4,755.00 | 206,924 |
| 2025-04-30 | 9,900.00 | 10,010.00 | 9,640.00 | 9,650.00 | 4,825.00 | 222,492 |
| 2025-04-29 | 9,880.00 | 10,100.00 | 9,800.00 | 9,990.00 | 4,995.00 | 226,388 |
| 2025-04-28 | 10,100.00 | 10,150.00 | 9,830.00 | 9,830.00 | 4,915.00 | 277,562 |
| 2025-04-25 | 10,150.00 | 10,250.00 | 10,060.00 | 10,070.00 | 5,035.00 | 268,248 |
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.