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
2026-10-192,455.002,575.002,455.002,570.002,570.00256,310
2026-10-162,485.002,575.002,480.002,515.002,515.00352,420
2026-10-152,460.002,510.002,430.002,485.002,485.00468,085
2026-10-142,530.002,600.002,500.002,540.002,540.00373,840
2026-10-132,550.002,600.002,510.002,530.002,530.00427,537
2026-10-122,640.002,700.002,605.002,605.002,605.00452,490
2026-10-082,740.002,780.002,650.002,650.002,650.00770,260
2026-10-072,810.002,880.002,745.002,750.002,750.001,059,725
2026-10-062,780.002,860.002,760.002,805.002,805.00933,059
2026-10-022,850.002,935.002,740.002,805.002,805.001,792,625
2026-10-012,820.002,930.002,770.002,810.002,810.001,771,544
2026-09-303,065.003,195.002,810.002,860.002,860.004,877,367
2026-09-293,370.003,505.002,980.003,000.003,000.004,685,438
2026-09-282,830.003,600.002,810.003,425.003,425.0033,298,418
2026-09-233,210.003,275.002,735.002,800.002,800.0013,244,896
2026-09-222,335.003,035.002,330.003,035.003,035.0014,286,739
2026-09-212,340.002,375.002,315.002,335.002,335.0071,428
2026-09-182,325.002,335.002,295.002,320.002,320.0017,793
2026-09-172,310.002,340.002,295.002,310.002,310.0028,689
2026-09-162,255.002,325.002,240.002,310.002,310.0064,966
2026-09-152,200.002,265.002,180.002,260.002,260.0040,767
2026-09-142,215.002,230.002,190.002,200.002,200.0030,561
2026-09-112,215.002,220.002,190.002,220.002,220.0016,561
2026-09-102,225.002,235.002,185.002,215.002,215.0034,431
2026-09-092,240.002,270.002,215.002,245.002,245.0031,317
2026-09-082,255.002,280.002,245.002,245.002,245.0026,903
2026-09-072,280.002,295.002,255.002,265.002,265.0026,960
2026-09-042,300.002,300.002,260.002,280.002,280.0033,816
2026-09-032,280.002,315.002,250.002,285.002,285.0043,579
2026-09-022,280.002,300.002,255.002,280.002,280.0031,774
2026-09-012,295.002,315.002,275.002,290.002,290.0024,306
2026-08-312,280.002,300.002,220.002,295.002,295.0023,233
2026-08-282,280.002,305.002,235.002,280.002,280.0034,877
2026-08-272,295.002,300.002,240.002,240.002,240.0045,787
2026-08-262,260.002,320.002,250.002,295.002,295.0056,669
2026-08-252,240.002,260.002,205.002,245.002,245.0061,515
2026-08-242,210.002,275.002,195.002,240.002,240.0068,825
2026-08-212,230.002,235.002,185.002,200.002,200.0039,363
2026-08-202,210.002,250.002,210.002,230.002,230.0049,776
2026-08-192,215.002,230.002,185.002,210.002,210.0089,247
2026-08-182,345.002,345.002,220.002,235.002,235.00161,862
2026-08-142,410.002,455.002,355.002,370.002,370.00122,341
2026-08-132,500.002,515.002,400.002,400.002,400.00126,399
2026-08-122,545.002,545.002,475.002,500.002,500.0057,519
2026-08-112,515.002,585.002,500.002,545.002,545.00106,678
2026-08-102,460.002,555.002,460.002,500.002,500.00117,487
2026-08-072,410.002,520.002,375.002,455.002,455.00114,876
2026-08-062,445.002,460.002,375.002,400.002,400.00129,156
2026-08-052,440.002,475.002,400.002,445.002,445.0075,166
2026-08-042,365.002,440.002,365.002,435.002,435.0040,625
2026-08-032,400.002,415.002,340.002,405.002,405.0025,510
2026-07-312,275.002,410.002,275.002,400.002,400.0045,858
2026-07-302,160.002,320.002,160.002,290.002,290.0080,066
2026-07-292,345.002,395.002,155.002,315.002,315.0062,335
2026-07-282,405.002,405.002,295.002,345.002,345.0038,062
2026-07-272,395.002,430.002,380.002,410.002,410.0013,073
2026-07-242,395.002,440.002,365.002,395.002,395.0018,682
2026-07-232,365.002,400.002,320.002,395.002,395.0025,521
2026-07-222,335.002,375.002,290.002,330.002,330.0025,621
2026-07-212,250.002,335.002,240.002,335.002,335.0018,712
Page 1 of 3 · 121 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.