DNA Link Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 20,400.00 | 20,400.00 | 18,310.00 | 18,600.00 | 18,600.00 | 168,735 |
| 2026-10-19 | 20,200.00 | 20,950.00 | 19,570.00 | 20,450.00 | 20,450.00 | 116,229 |
| 2026-10-16 | 21,200.00 | 22,150.00 | 19,700.00 | 20,900.00 | 20,900.00 | 437,853 |
| 2026-10-15 | 22,700.00 | 23,500.00 | 20,300.00 | 21,200.00 | 21,200.00 | 291,266 |
| 2026-10-14 | 25,400.00 | 25,700.00 | 23,650.00 | 24,000.00 | 24,000.00 | 320,774 |
| 2026-10-13 | 26,150.00 | 26,150.00 | 23,700.00 | 25,350.00 | 25,350.00 | 211,858 |
| 2026-10-12 | 28,000.00 | 28,400.00 | 26,750.00 | 27,050.00 | 27,050.00 | 115,383 |
| 2026-10-08 | 27,900.00 | 30,000.00 | 26,200.00 | 28,750.00 | 28,750.00 | 189,369 |
| 2026-10-07 | 29,850.00 | 29,850.00 | 27,800.00 | 27,850.00 | 27,850.00 | 173,364 |
| 2026-10-06 | 29,750.00 | 30,350.00 | 28,800.00 | 29,950.00 | 29,950.00 | 163,636 |
| 2026-10-02 | 30,400.00 | 30,400.00 | 29,000.00 | 29,200.00 | 29,200.00 | 166,864 |
| 2026-10-01 | 30,450.00 | 30,750.00 | 29,900.00 | 30,350.00 | 30,350.00 | 100,533 |
| 2026-09-30 | 30,250.00 | 31,100.00 | 29,200.00 | 30,450.00 | 30,450.00 | 119,651 |
| 2026-09-29 | 32,100.00 | 32,100.00 | 29,200.00 | 29,700.00 | 29,700.00 | 279,262 |
| 2026-09-28 | 32,100.00 | 33,450.00 | 31,700.00 | 32,200.00 | 32,200.00 | 416,946 |
| 2026-09-23 | 32,350.00 | 32,900.00 | 31,750.00 | 31,800.00 | 31,800.00 | 65,750 |
| 2026-09-22 | 34,700.00 | 34,700.00 | 32,200.00 | 32,750.00 | 32,750.00 | 135,842 |
| 2026-09-21 | 33,500.00 | 34,850.00 | 31,800.00 | 34,350.00 | 34,350.00 | 407,074 |
| 2026-09-18 | 32,550.00 | 32,600.00 | 31,200.00 | 32,500.00 | 32,500.00 | 845,121 |
| 2026-09-17 | 30,900.00 | 32,850.00 | 30,900.00 | 32,350.00 | 32,350.00 | 101,099 |
| 2026-09-16 | 30,250.00 | 32,300.00 | 29,400.00 | 31,100.00 | 31,100.00 | 168,990 |
| 2026-09-15 | 30,850.00 | 31,400.00 | 29,800.00 | 30,300.00 | 30,300.00 | 76,368 |
| 2026-09-14 | 31,450.00 | 31,500.00 | 29,950.00 | 30,100.00 | 30,100.00 | 93,584 |
| 2026-09-11 | 31,900.00 | 32,350.00 | 31,400.00 | 31,450.00 | 31,450.00 | 95,238 |
| 2026-09-10 | 32,650.00 | 33,150.00 | 31,500.00 | 32,650.00 | 32,650.00 | 157,361 |
| 2026-09-09 | 32,250.00 | 33,250.00 | 31,700.00 | 33,000.00 | 33,000.00 | 123,912 |
| 2026-09-08 | 32,400.00 | 34,050.00 | 31,100.00 | 31,700.00 | 31,700.00 | 216,410 |
| 2026-09-07 | 33,000.00 | 33,350.00 | 31,750.00 | 32,400.00 | 32,400.00 | 202,439 |
| 2026-09-04 | 30,100.00 | 35,150.00 | 29,800.00 | 33,600.00 | 33,600.00 | 468,934 |
| 2026-09-03 | 31,000.00 | 31,000.00 | 29,300.00 | 29,900.00 | 29,900.00 | 142,043 |
| 2026-09-02 | 30,750.00 | 31,450.00 | 30,300.00 | 30,700.00 | 30,700.00 | 112,460 |
| 2026-09-01 | 32,350.00 | 32,550.00 | 30,600.00 | 32,000.00 | 32,000.00 | 156,746 |
| 2026-08-31 | 33,250.00 | 33,450.00 | 32,400.00 | 33,000.00 | 33,000.00 | 46,353 |
| 2026-08-28 | 34,000.00 | 34,000.00 | 32,950.00 | 33,950.00 | 33,950.00 | 52,156 |
| 2026-08-27 | 33,850.00 | 34,900.00 | 33,100.00 | 34,000.00 | 34,000.00 | 137,163 |
| 2026-08-26 | 34,550.00 | 34,550.00 | 32,450.00 | 33,500.00 | 33,500.00 | 184,749 |
| 2026-08-25 | 34,150.00 | 34,500.00 | 31,800.00 | 34,400.00 | 34,400.00 | 120,526 |
| 2026-08-24 | 35,300.00 | 35,300.00 | 33,200.00 | 34,300.00 | 34,300.00 | 119,173 |
| 2026-08-21 | 36,700.00 | 37,350.00 | 33,700.00 | 34,000.00 | 34,000.00 | 209,336 |
| 2026-08-20 | 36,950.00 | 37,500.00 | 35,650.00 | 37,250.00 | 37,250.00 | 83,321 |
| 2026-08-19 | 36,450.00 | 37,400.00 | 35,000.00 | 36,700.00 | 36,700.00 | 212,847 |
| 2026-08-18 | 40,450.00 | 41,400.00 | 37,650.00 | 38,050.00 | 38,050.00 | 263,606 |
| 2026-08-14 | 41,700.00 | 42,000.00 | 40,000.00 | 40,500.00 | 40,500.00 | 101,655 |
| 2026-08-13 | 41,000.00 | 43,500.00 | 39,700.00 | 41,500.00 | 41,500.00 | 210,617 |
| 2026-08-12 | 41,000.00 | 41,750.00 | 39,000.00 | 41,600.00 | 41,600.00 | 126,551 |
| 2026-08-11 | 40,550.00 | 42,400.00 | 40,050.00 | 41,000.00 | 41,000.00 | 127,529 |
| 2026-08-10 | 39,600.00 | 41,700.00 | 39,600.00 | 40,950.00 | 40,950.00 | 191,769 |
| 2026-08-07 | 40,000.00 | 41,000.00 | 38,350.00 | 39,150.00 | 39,150.00 | 120,191 |
| 2026-08-06 | 35,850.00 | 41,250.00 | 35,300.00 | 40,100.00 | 40,100.00 | 419,818 |
| 2026-08-05 | 34,150.00 | 37,450.00 | 32,000.00 | 35,350.00 | 35,350.00 | 214,258 |
| 2026-08-04 | 28,000.00 | 32,950.00 | 26,400.00 | 32,900.00 | 32,900.00 | 229,897 |
| 2026-08-03 | 28,950.00 | 29,850.00 | 27,750.00 | 28,000.00 | 28,000.00 | 102,393 |
| 2026-07-31 | 29,100.00 | 30,000.00 | 28,000.00 | 28,950.00 | 28,950.00 | 83,428 |
| 2026-07-30 | 29,850.00 | 32,300.00 | 26,500.00 | 27,750.00 | 27,750.00 | 184,434 |
| 2026-07-29 | 32,850.00 | 33,200.00 | 28,000.00 | 29,950.00 | 29,950.00 | 152,661 |
| 2026-07-28 | 32,950.00 | 32,950.00 | 30,650.00 | 32,200.00 | 32,200.00 | 90,026 |
| 2026-07-27 | 33,000.00 | 33,950.00 | 32,500.00 | 33,300.00 | 33,300.00 | 40,930 |
| 2026-07-24 | 34,150.00 | 34,650.00 | 31,600.00 | 32,850.00 | 32,850.00 | 69,359 |
| 2026-07-23 | 33,950.00 | 35,850.00 | 33,300.00 | 34,950.00 | 34,950.00 | 66,540 |
| 2026-07-22 | 33,700.00 | 35,350.00 | 31,650.00 | 32,950.00 | 32,950.00 | 111,977 |
Page 1 of 2 · 61 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.