See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,230.003,230.003,000.003,165.003,165.00115,975
2024-07-253,270.003,270.003,155.003,230.003,230.0054,496
2024-07-243,090.003,340.003,090.003,280.003,280.00199,979
2024-07-233,025.003,150.003,005.003,110.003,110.0046,510
2024-07-223,120.003,120.002,990.003,055.003,055.0060,350
2024-07-193,100.003,155.003,065.003,120.003,120.0029,117
2024-07-183,020.003,195.002,995.003,125.003,125.0083,245
2024-07-173,030.003,095.002,995.003,045.003,045.0068,754
2024-07-163,095.003,175.003,015.003,060.003,060.0059,761
2024-07-153,190.003,190.002,900.003,095.003,095.00218,553
2024-07-123,290.003,290.003,105.003,200.003,200.00240,957
2024-07-113,125.003,285.003,025.003,235.003,235.00334,108
2024-07-102,915.003,195.002,915.003,125.003,125.00387,093
2024-07-092,810.002,955.002,725.002,945.002,945.00214,975
2024-07-083,050.003,330.002,675.002,810.002,810.00708,516
2024-07-052,780.002,870.002,715.002,775.002,775.00136,322
2024-07-042,640.002,775.002,610.002,775.002,775.0074,274
2024-07-032,825.002,825.002,555.002,640.002,640.0076,996
2024-07-022,795.002,895.002,610.002,825.002,825.00138,343
2024-07-012,650.002,865.002,630.002,765.002,765.00176,358
2024-06-282,490.002,595.002,440.002,595.002,595.0081,227
2024-06-272,665.002,675.002,440.002,440.002,440.0063,314
2024-06-262,685.002,700.002,600.002,665.002,665.0053,302
2024-06-252,670.002,685.002,575.002,685.002,685.00112,757
2024-06-242,620.002,785.002,595.002,670.002,670.00189,247
2024-06-212,375.002,610.002,365.002,585.002,585.00174,540
2024-06-202,395.002,395.002,270.002,385.002,385.0080,194
2024-06-192,420.002,455.002,320.002,395.002,395.0077,852
2024-06-182,455.002,460.002,340.002,445.002,445.0077,328
2024-06-172,505.002,605.001,775.002,415.002,415.00443,542
2024-06-142,530.002,550.002,490.002,530.002,530.0022,645
2024-06-132,530.002,555.002,455.002,530.002,530.0048,719
2024-06-122,545.002,545.002,490.002,530.002,530.0018,651
2024-06-112,540.002,550.002,450.002,545.002,545.0064,577
2024-06-102,500.002,570.002,500.002,545.002,545.0041,021
2024-06-072,490.002,580.002,445.002,555.002,555.0052,527
2024-06-052,555.002,570.002,435.002,490.002,490.0072,677
2024-06-042,585.002,595.002,495.002,570.002,570.0073,674
2024-06-032,565.002,585.002,465.002,585.002,585.0041,233
2024-05-312,595.002,595.002,530.002,565.002,565.0022,345
2024-05-302,560.002,590.002,500.002,560.002,560.0054,238
2024-05-292,545.002,630.002,425.002,565.002,565.0063,829
2024-05-282,565.002,645.002,500.002,545.002,545.0051,581
2024-05-272,700.002,720.002,535.002,565.002,565.00104,316
2024-05-242,730.002,730.002,665.002,705.002,705.0030,006
2024-05-232,675.002,830.002,635.002,720.002,720.0070,276
2024-05-222,685.002,715.002,580.002,670.002,670.00107,873
2024-05-212,740.002,755.002,670.002,730.002,730.0062,559
2024-05-202,770.002,775.002,685.002,740.002,740.0071,460
2024-05-172,790.002,820.002,625.002,770.002,770.00156,861
2024-05-162,800.002,825.002,650.002,820.002,820.0060,655
2024-05-142,850.002,890.002,800.002,825.002,825.0040,005
2024-05-132,895.002,980.002,800.002,890.002,890.0090,186
2024-05-102,895.002,920.002,840.002,895.002,895.0049,736
2024-05-092,900.002,925.002,840.002,920.002,920.0039,134
2024-05-082,960.002,960.002,830.002,900.002,900.0044,253
2024-05-073,000.003,000.002,855.002,900.002,900.00138,921
2024-05-032,770.002,975.002,590.002,900.002,900.00197,555
2024-05-022,475.002,790.002,450.002,740.002,740.00141,691
2024-04-302,515.002,540.002,400.002,470.002,470.0040,746
← NewerPage 10 of 21 · 1,223 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.