Skip to main content
DK Life Science Co., Ltd. (KOSDAQ:303810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,845.00
-25.00 (-0.65%)
At close: Dec 5, 2025

DK Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,870.003,870.003,805.003,845.003,845.00-0.65%58,529
Dec 4, 20253,900.003,915.003,805.003,870.003,870.00-0.77%256,263
Dec 3, 20253,850.003,950.003,835.003,900.003,900.001.30%137,725
Dec 2, 20253,790.003,870.003,765.003,850.003,850.000.65%103,907
Dec 1, 20253,800.003,890.003,770.003,825.003,825.001.86%163,550
Nov 28, 20253,680.003,775.003,680.003,755.003,755.002.18%85,545
Nov 27, 20253,690.003,745.003,660.003,675.003,675.00-0.41%86,640
Nov 26, 20253,610.003,770.003,610.003,690.003,690.002.22%123,840
Nov 25, 20253,625.003,690.003,595.003,610.003,610.00-0.28%72,448
Nov 24, 20253,630.003,660.003,550.003,620.003,620.000.28%174,060
Nov 21, 20253,725.003,735.003,610.003,610.003,610.00-4.37%224,586
Nov 20, 20253,670.003,815.003,670.003,775.003,775.002.86%161,138
Nov 19, 20253,640.003,735.003,560.003,670.003,670.000.55%139,514
Nov 18, 20253,730.003,760.003,605.003,650.003,650.00-3.18%181,831
Nov 17, 20253,850.003,860.003,705.003,770.003,770.00-1.57%165,998
Nov 14, 20253,960.003,980.003,830.003,830.003,830.00-4.25%137,783
Nov 13, 20253,985.004,030.003,915.004,000.004,000.002.43%214,601
Nov 12, 20253,865.003,950.003,810.003,905.003,905.001.03%135,294
Nov 11, 20253,900.003,940.003,830.003,865.003,865.00-1.02%126,627
Nov 10, 20253,865.004,040.003,730.003,905.003,905.001.03%272,196
Nov 7, 20253,600.004,110.003,570.003,865.003,865.006.47%1,487,345
Nov 6, 20253,620.003,670.003,590.003,630.003,630.000.28%73,801
Nov 5, 20253,720.003,720.003,545.003,620.003,620.00-2.69%141,463
Nov 4, 20253,650.003,725.003,580.003,720.003,720.000.81%185,789
Nov 3, 20253,830.003,830.003,640.003,690.003,690.00-1.99%179,140
Oct 31, 20253,765.003,805.003,735.003,765.003,765.00-82,656
Oct 30, 20253,850.003,855.003,730.003,765.003,765.00-2.21%169,169
Oct 29, 20253,875.003,900.003,820.003,850.003,850.00-1.03%79,505
Oct 28, 20253,860.003,990.003,860.003,890.003,890.000.91%168,037
Oct 27, 20253,770.003,855.003,765.003,855.003,855.002.12%178,326
Oct 24, 20253,810.003,850.003,750.003,775.003,775.00-0.92%153,694
Oct 23, 20253,840.003,865.003,810.003,810.003,810.00-0.91%79,827
Oct 22, 20253,830.003,865.003,805.003,845.003,845.00-80,098
Oct 21, 20253,860.003,900.003,830.003,845.003,845.00-0.39%119,812
Oct 20, 20253,805.003,875.003,805.003,860.003,860.000.65%118,158
Oct 17, 20253,900.003,920.003,810.003,835.003,835.00-1.67%162,630
Oct 16, 20253,950.003,960.003,890.003,900.003,900.00-1.27%138,536
Oct 15, 20253,875.003,960.003,875.003,950.003,950.001.94%75,102
Oct 14, 20254,050.004,060.003,855.003,875.003,875.00-3.25%255,748
Oct 13, 20254,005.004,050.003,960.004,005.004,005.00-0.12%105,054
Oct 10, 20254,160.004,160.004,010.004,010.004,010.00-2.31%161,832
Oct 2, 20254,030.004,155.004,030.004,105.004,105.001.86%75,070
Oct 1, 20254,050.004,075.004,015.004,030.004,030.00-0.12%72,197
Sep 30, 20254,045.004,095.004,010.004,035.004,035.00-0.49%63,574
Sep 29, 20254,060.004,105.004,050.004,055.004,055.00-0.12%85,471
Sep 26, 20254,205.004,205.004,040.004,060.004,060.00-3.45%239,123
Sep 25, 20254,155.004,255.004,145.004,205.004,205.00-0.71%123,301
Sep 24, 20254,325.004,325.004,180.004,235.004,235.00-2.08%193,017
Sep 23, 20254,350.004,350.004,280.004,325.004,325.00-0.46%95,156
Sep 22, 20254,340.004,345.004,265.004,345.004,345.000.12%130,190