DongKook Life Science Co., Ltd. 303810
KRX · South Korea · Health Technology
KRW 2,805.00-5.00 (-0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,805.00 | -0.18% | KRW 2,850.00 | KRW 2,935.00 | KRW 2,740.00 | 1.79M |
| 2026-10-01 | KRW 2,810.00 | -1.75% | KRW 2,820.00 | KRW 2,930.00 | KRW 2,770.00 | 1.77M |
| 2026-09-30 | KRW 2,860.00 | -4.67% | KRW 3,065.00 | KRW 3,195.00 | KRW 2,810.00 | 4.88M |
| 2026-09-29 | KRW 3,000.00 | -12.41% | KRW 3,370.00 | KRW 3,505.00 | KRW 2,980.00 | 4.69M |
| 2026-09-28 | KRW 3,425.00 | +22.32% | KRW 2,830.00 | KRW 3,600.00 | KRW 2,810.00 | 33.30M |
| 2026-09-23 | KRW 2,800.00 | -7.74% | KRW 3,210.00 | KRW 3,275.00 | KRW 2,735.00 | 13.24M |
| 2026-09-22 | KRW 3,035.00 | +29.98% | KRW 2,335.00 | KRW 3,035.00 | KRW 2,330.00 | 14.29M |
| 2026-09-21 | KRW 2,335.00 | +0.65% | KRW 2,340.00 | KRW 2,375.00 | KRW 2,315.00 | 71.43K |
| 2026-09-18 | KRW 2,320.00 | +0.43% | KRW 2,325.00 | KRW 2,335.00 | KRW 2,295.00 | 17.79K |
| 2026-09-17 | KRW 2,310.00 | 0.00% | KRW 2,310.00 | KRW 2,340.00 | KRW 2,295.00 | 28.69K |
| 2026-09-16 | KRW 2,310.00 | +2.21% | KRW 2,255.00 | KRW 2,325.00 | KRW 2,240.00 | 64.97K |
| 2026-09-15 | KRW 2,260.00 | +2.73% | KRW 2,200.00 | KRW 2,265.00 | KRW 2,180.00 | 40.77K |
| 2026-09-14 | KRW 2,200.00 | -0.90% | KRW 2,215.00 | KRW 2,230.00 | KRW 2,190.00 | 30.56K |
| 2026-09-11 | KRW 2,220.00 | +0.23% | KRW 2,215.00 | KRW 2,220.00 | KRW 2,190.00 | 16.56K |
| 2026-09-10 | KRW 2,215.00 | -1.34% | KRW 2,225.00 | KRW 2,235.00 | KRW 2,185.00 | 34.43K |
| 2026-09-09 | KRW 2,245.00 | 0.00% | KRW 2,240.00 | KRW 2,270.00 | KRW 2,215.00 | 31.32K |
| 2026-09-08 | KRW 2,245.00 | -0.88% | KRW 2,255.00 | KRW 2,280.00 | KRW 2,245.00 | 26.90K |
| 2026-09-07 | KRW 2,265.00 | -0.66% | KRW 2,280.00 | KRW 2,295.00 | KRW 2,255.00 | 26.96K |
| 2026-09-04 | KRW 2,280.00 | -0.22% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,260.00 | 33.82K |
| 2026-09-03 | KRW 2,285.00 | +0.22% | KRW 2,280.00 | KRW 2,315.00 | KRW 2,250.00 | 43.58K |
| 2026-09-02 | KRW 2,280.00 | -0.44% | KRW 2,280.00 | KRW 2,300.00 | KRW 2,255.00 | 31.77K |
| 2026-09-01 | KRW 2,290.00 | -0.22% | KRW 2,295.00 | KRW 2,315.00 | KRW 2,275.00 | 24.31K |
| 2026-08-31 | KRW 2,295.00 | +0.66% | KRW 2,280.00 | KRW 2,300.00 | KRW 2,220.00 | 23.23K |
| 2026-08-28 | KRW 2,280.00 | +1.79% | KRW 2,280.00 | KRW 2,305.00 | KRW 2,235.00 | 34.88K |
| 2026-08-27 | KRW 2,240.00 | -2.40% | KRW 2,295.00 | KRW 2,300.00 | KRW 2,240.00 | 45.79K |
| 2026-08-26 | KRW 2,295.00 | +2.23% | KRW 2,260.00 | KRW 2,320.00 | KRW 2,250.00 | 56.67K |
| 2026-08-25 | KRW 2,245.00 | +0.22% | KRW 2,240.00 | KRW 2,260.00 | KRW 2,205.00 | 61.52K |
| 2026-08-24 | KRW 2,240.00 | +1.82% | KRW 2,210.00 | KRW 2,275.00 | KRW 2,195.00 | 68.83K |
| 2026-08-21 | KRW 2,200.00 | -1.35% | KRW 2,230.00 | KRW 2,235.00 | KRW 2,185.00 | 39.36K |
| 2026-08-20 | KRW 2,230.00 | +0.90% | KRW 2,210.00 | KRW 2,250.00 | KRW 2,210.00 | 49.78K |
| 2026-08-19 | KRW 2,210.00 | -1.12% | KRW 2,215.00 | KRW 2,230.00 | KRW 2,185.00 | 89.25K |
| 2026-08-18 | KRW 2,235.00 | -5.70% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,220.00 | 161.86K |
| 2026-08-14 | KRW 2,370.00 | -1.25% | KRW 2,410.00 | KRW 2,455.00 | KRW 2,355.00 | 122.34K |
| 2026-08-13 | KRW 2,400.00 | -4.00% | KRW 2,500.00 | KRW 2,515.00 | KRW 2,400.00 | 126.40K |
| 2026-08-12 | KRW 2,500.00 | -1.77% | KRW 2,545.00 | KRW 2,545.00 | KRW 2,475.00 | 57.52K |
| 2026-08-11 | KRW 2,545.00 | +1.80% | KRW 2,515.00 | KRW 2,585.00 | KRW 2,500.00 | 106.68K |
| 2026-08-10 | KRW 2,500.00 | +1.83% | KRW 2,460.00 | KRW 2,555.00 | KRW 2,460.00 | 117.49K |
| 2026-08-07 | KRW 2,455.00 | +2.29% | KRW 2,410.00 | KRW 2,520.00 | KRW 2,375.00 | 114.88K |
| 2026-08-06 | KRW 2,400.00 | -1.84% | KRW 2,445.00 | KRW 2,460.00 | KRW 2,375.00 | 129.16K |
| 2026-08-05 | KRW 2,445.00 | +0.41% | KRW 2,440.00 | KRW 2,475.00 | KRW 2,400.00 | 75.17K |
| 2026-08-04 | KRW 2,435.00 | +1.25% | KRW 2,365.00 | KRW 2,440.00 | KRW 2,365.00 | 40.63K |
| 2026-08-03 | KRW 2,405.00 | +0.21% | KRW 2,400.00 | KRW 2,415.00 | KRW 2,340.00 | 25.51K |
| 2026-07-31 | KRW 2,400.00 | +4.80% | KRW 2,275.00 | KRW 2,410.00 | KRW 2,275.00 | 45.86K |
| 2026-07-30 | KRW 2,290.00 | -1.08% | KRW 2,160.00 | KRW 2,320.00 | KRW 2,160.00 | 80.07K |
| 2026-07-29 | KRW 2,315.00 | -1.28% | KRW 2,345.00 | KRW 2,395.00 | KRW 2,155.00 | 62.34K |
| 2026-07-28 | KRW 2,345.00 | -2.70% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,295.00 | 38.06K |
| 2026-07-27 | KRW 2,410.00 | +0.63% | KRW 2,395.00 | KRW 2,430.00 | KRW 2,380.00 | 13.07K |
| 2026-07-24 | KRW 2,395.00 | 0.00% | KRW 2,395.00 | KRW 2,440.00 | KRW 2,365.00 | 18.68K |
| 2026-07-23 | KRW 2,395.00 | +2.79% | KRW 2,365.00 | KRW 2,400.00 | KRW 2,320.00 | 25.52K |
| 2026-07-22 | KRW 2,330.00 | -0.21% | KRW 2,335.00 | KRW 2,375.00 | KRW 2,290.00 | 25.62K |
| 2026-07-21 | KRW 2,335.00 | +1.30% | KRW 2,250.00 | KRW 2,335.00 | KRW 2,240.00 | 18.71K |
| 2026-07-20 | KRW 2,305.00 | -2.74% | KRW 2,365.00 | KRW 2,385.00 | KRW 2,245.00 | 24.20K |
| 2026-07-16 | KRW 2,370.00 | -0.42% | KRW 2,380.00 | KRW 2,400.00 | KRW 2,300.00 | 52.42K |
| 2026-07-15 | KRW 2,380.00 | +2.59% | KRW 2,335.00 | KRW 2,390.00 | KRW 2,335.00 | 27.74K |
| 2026-07-14 | KRW 2,320.00 | -2.11% | KRW 2,355.00 | KRW 2,380.00 | KRW 2,245.00 | 188.95K |
| 2026-07-13 | KRW 2,370.00 | -4.05% | KRW 2,450.00 | KRW 2,500.00 | KRW 2,345.00 | 43.85K |
| 2026-07-10 | KRW 2,470.00 | +2.07% | KRW 2,420.00 | KRW 2,505.00 | KRW 2,420.00 | 33.47K |
| 2026-07-09 | KRW 2,420.00 | +0.83% | KRW 2,385.00 | KRW 2,470.00 | KRW 2,375.00 | 23.52K |
| 2026-07-08 | KRW 2,400.00 | -3.23% | KRW 2,445.00 | KRW 2,515.00 | KRW 2,360.00 | 40.68K |
| 2026-07-07 | KRW 2,480.00 | -0.40% | KRW 2,435.00 | KRW 2,530.00 | KRW 2,435.00 | 31.55K |
| 2026-07-06 | KRW 2,490.00 | +1.63% | KRW 2,465.00 | KRW 2,540.00 | KRW 2,465.00 | 22.32K |
| 2026-07-03 | KRW 2,450.00 | -0.81% | KRW 2,470.00 | KRW 2,510.00 | KRW 2,380.00 | 55.67K |
| 2026-07-02 | KRW 2,470.00 | -2.95% | KRW 2,490.00 | KRW 2,530.00 | KRW 2,445.00 | 22.88K |
| 2026-07-01 | KRW 2,545.00 | +3.04% | KRW 2,470.00 | KRW 2,575.00 | KRW 2,410.00 | 36.85K |
| 2026-06-30 | KRW 2,470.00 | -2.37% | KRW 2,530.00 | KRW 2,575.00 | KRW 2,470.00 | 30.44K |
| 2026-06-29 | KRW 2,530.00 | +7.43% | KRW 2,275.00 | KRW 2,545.00 | KRW 2,275.00 | 31.70K |
| 2026-06-26 | KRW 2,355.00 | -4.07% | KRW 2,455.00 | KRW 2,495.00 | KRW 2,290.00 | 102.99K |
| 2026-06-25 | KRW 2,455.00 | -0.20% | KRW 2,500.00 | KRW 2,685.00 | KRW 2,455.00 | 57.36K |
| 2026-06-24 | KRW 2,460.00 | -3.15% | KRW 2,520.00 | KRW 2,555.00 | KRW 2,435.00 | 50.15K |
| 2026-06-23 | KRW 2,540.00 | -5.05% | KRW 2,655.00 | KRW 2,675.00 | KRW 2,535.00 | 163.72K |
| 2026-06-22 | KRW 2,675.00 | -2.19% | KRW 2,735.00 | KRW 2,765.00 | KRW 2,630.00 | 102.05K |
| 2026-06-19 | KRW 2,735.00 | -4.70% | KRW 2,850.00 | KRW 2,915.00 | KRW 2,735.00 | 63.52K |
| 2026-06-18 | KRW 2,870.00 | -2.21% | KRW 2,935.00 | KRW 2,935.00 | KRW 2,850.00 | 40.14K |
| 2026-06-17 | KRW 2,935.00 | +0.69% | KRW 2,915.00 | KRW 2,940.00 | KRW 2,880.00 | 34.29K |
| 2026-06-16 | KRW 2,915.00 | -0.51% | KRW 2,935.00 | KRW 2,950.00 | KRW 2,860.00 | 44.73K |
| 2026-06-15 | KRW 2,930.00 | +1.03% | KRW 2,915.00 | KRW 2,945.00 | KRW 2,855.00 | 63.04K |
| 2026-06-12 | KRW 2,900.00 | +2.65% | KRW 2,825.00 | KRW 2,910.00 | KRW 2,825.00 | 51.84K |
| 2026-06-11 | KRW 2,825.00 | +4.82% | KRW 2,695.00 | KRW 2,880.00 | KRW 2,665.00 | 43.93K |
| 2026-06-10 | KRW 2,695.00 | -3.23% | KRW 2,730.00 | KRW 2,800.00 | KRW 2,675.00 | 121.56K |
| 2026-06-09 | KRW 2,785.00 | +4.31% | KRW 2,650.00 | KRW 2,870.00 | KRW 2,650.00 | 51.03K |
| 2026-06-08 | KRW 2,670.00 | -4.81% | KRW 2,770.00 | KRW 2,770.00 | KRW 2,615.00 | 221.83K |
| 2026-06-05 | KRW 2,805.00 | -2.94% | KRW 2,855.00 | KRW 2,890.00 | KRW 2,800.00 | 36.03K |
| 2026-06-04 | KRW 2,890.00 | +0.87% | KRW 2,865.00 | KRW 2,935.00 | KRW 2,820.00 | 63.28K |
| 2026-06-02 | KRW 2,865.00 | +1.42% | KRW 2,800.00 | KRW 2,875.00 | KRW 2,720.00 | 150.02K |
| 2026-06-01 | KRW 2,825.00 | -2.08% | KRW 2,865.00 | KRW 2,935.00 | KRW 2,780.00 | 157.84K |
| 2026-05-29 | KRW 2,885.00 | -2.04% | KRW 2,935.00 | KRW 2,970.00 | KRW 2,820.00 | 140.60K |
| 2026-05-28 | KRW 2,945.00 | -1.01% | KRW 2,920.00 | KRW 2,990.00 | KRW 2,835.00 | 136.96K |
| 2026-05-27 | KRW 2,975.00 | -2.30% | KRW 3,015.00 | KRW 3,045.00 | KRW 2,965.00 | 141.82K |
| 2026-05-26 | KRW 3,045.00 | -1.77% | KRW 3,140.00 | KRW 3,150.00 | KRW 3,020.00 | 133.48K |
| 2026-05-22 | KRW 3,100.00 | +2.31% | KRW 3,050.00 | KRW 3,140.00 | KRW 3,035.00 | 76.52K |