DK Life Science Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 10,120.00 | 10,390.00 | 10,070.00 | 10,130.00 | 5,065.00 | 402,534 |
| 2025-04-23 | 10,150.00 | 10,200.00 | 9,890.00 | 10,110.00 | 5,055.00 | 384,576 |
| 2025-04-22 | 10,050.00 | 10,600.00 | 10,000.00 | 10,080.00 | 5,040.00 | 863,876 |
| 2025-04-21 | 10,030.00 | 10,270.00 | 9,950.00 | 10,090.00 | 5,045.00 | 508,106 |
| 2025-04-18 | 10,080.00 | 10,200.00 | 9,900.00 | 10,030.00 | 5,015.00 | 658,584 |
| 2025-04-17 | 9,970.00 | 10,310.00 | 9,800.00 | 10,120.00 | 5,060.00 | 781,372 |
| 2025-04-16 | 9,430.00 | 10,540.00 | 9,310.00 | 9,950.00 | 4,975.00 | 2,262,418 |
| 2025-04-15 | 9,380.00 | 9,460.00 | 9,240.00 | 9,440.00 | 4,720.00 | 210,032 |
| 2025-04-14 | 9,270.00 | 9,480.00 | 9,230.00 | 9,350.00 | 4,675.00 | 185,780 |
| 2025-04-11 | 9,080.00 | 9,310.00 | 9,030.00 | 9,270.00 | 4,635.00 | 128,660 |
| 2025-04-10 | 9,320.00 | 9,320.00 | 9,140.00 | 9,190.00 | 4,595.00 | 153,148 |
| 2025-04-09 | 9,000.00 | 9,260.00 | 8,930.00 | 8,930.00 | 4,465.00 | 263,952 |
| 2025-04-08 | 9,250.00 | 9,370.00 | 9,020.00 | 9,030.00 | 4,515.00 | 296,140 |
| 2025-04-07 | 9,700.00 | 9,700.00 | 9,070.00 | 9,200.00 | 4,600.00 | 519,994 |
| 2025-04-04 | 9,390.00 | 10,150.00 | 9,390.00 | 9,970.00 | 4,985.00 | 1,102,848 |
| 2025-04-03 | 9,210.00 | 9,730.00 | 9,170.00 | 9,480.00 | 4,740.00 | 298,568 |
| 2025-04-02 | 9,800.00 | 9,800.00 | 9,280.00 | 9,340.00 | 4,670.00 | 302,206 |
| 2025-04-01 | 9,190.00 | 10,650.00 | 9,170.00 | 9,710.00 | 4,855.00 | 2,462,664 |
| 2025-03-31 | 9,570.00 | 9,700.00 | 9,130.00 | 9,170.00 | 4,585.00 | 402,072 |
| 2025-03-28 | 9,920.00 | 9,930.00 | 9,600.00 | 9,610.00 | 4,805.00 | 246,794 |
| 2025-03-27 | 9,980.00 | 10,150.00 | 9,870.00 | 9,870.00 | 4,935.00 | 299,494 |
| 2025-03-26 | 10,120.00 | 10,180.00 | 9,980.00 | 9,980.00 | 4,990.00 | 226,390 |
| 2025-03-25 | 10,080.00 | 10,370.00 | 9,980.00 | 10,110.00 | 5,055.00 | 380,864 |
| 2025-03-24 | 10,100.00 | 10,290.00 | 9,960.00 | 10,010.00 | 5,005.00 | 211,284 |
| 2025-03-21 | 10,130.00 | 10,550.00 | 10,000.00 | 10,100.00 | 5,050.00 | 387,946 |
| 2025-03-20 | 10,790.00 | 10,820.00 | 10,200.00 | 10,200.00 | 5,100.00 | 669,544 |
| 2025-03-19 | 10,310.00 | 10,700.00 | 10,080.00 | 10,670.00 | 5,335.00 | 1,033,272 |
| 2025-03-18 | 10,050.00 | 10,850.00 | 9,900.00 | 10,380.00 | 5,190.00 | 1,809,450 |
| 2025-03-17 | 10,160.00 | 10,270.00 | 9,850.00 | 9,920.00 | 4,960.00 | 526,436 |
| 2025-03-14 | 10,100.00 | 10,500.00 | 10,000.00 | 10,160.00 | 5,080.00 | 389,390 |
| 2025-03-13 | 10,320.00 | 10,590.00 | 10,200.00 | 10,250.00 | 5,125.00 | 567,458 |
| 2025-03-12 | 10,590.00 | 10,590.00 | 10,220.00 | 10,220.00 | 5,110.00 | 346,736 |
| 2025-03-11 | 9,890.00 | 10,550.00 | 9,810.00 | 10,460.00 | 5,230.00 | 535,894 |
| 2025-03-10 | 9,990.00 | 10,270.00 | 9,860.00 | 10,250.00 | 5,125.00 | 398,192 |
| 2025-03-07 | 10,090.00 | 10,200.00 | 9,830.00 | 9,830.00 | 4,915.00 | 387,844 |
| 2025-03-06 | 10,690.00 | 10,715.00 | 9,995.00 | 10,000.00 | 5,000.00 | 673,134 |
| 2025-03-05 | 10,880.00 | 10,980.00 | 10,600.00 | 10,680.00 | 5,340.00 | 434,564 |
| 2025-03-04 | 10,600.00 | 10,850.00 | 10,040.00 | 10,600.00 | 5,300.00 | 969,642 |
| 2025-02-28 | 11,230.00 | 11,540.00 | 10,800.00 | 10,800.00 | 5,400.00 | 1,235,864 |
| 2025-02-27 | 11,720.00 | 12,150.00 | 11,500.00 | 11,610.00 | 5,805.00 | 1,355,522 |
| 2025-02-26 | 12,150.00 | 12,530.00 | 11,450.00 | 11,600.00 | 5,800.00 | 1,673,922 |
| 2025-02-25 | 12,660.00 | 13,490.00 | 12,110.00 | 12,160.00 | 6,080.00 | 2,665,490 |
| 2025-02-24 | 13,820.00 | 14,680.00 | 13,030.00 | 13,070.00 | 6,535.00 | 4,931,504 |
| 2025-02-21 | 14,090.00 | 14,800.00 | 13,670.00 | 14,160.00 | 7,080.00 | 5,676,126 |
| 2025-02-20 | 15,950.00 | 16,300.00 | 14,020.00 | 14,020.00 | 7,010.00 | 9,305,320 |
| 2025-02-19 | 14,980.00 | 16,750.00 | 14,110.00 | 14,960.00 | 7,480.00 | 23,433,446 |
| 2025-02-18 | 13,780.00 | 16,280.00 | 13,510.00 | 15,330.00 | 7,665.00 | 53,962,392 |
← NewerPage 7 of 7 · 407 trading days
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.