DNA Link Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2,570.00 | 2,570.00 | 2,405.00 | 2,500.00 | 2,500.00 | 57,725 |
| 2024-04-26 | 2,585.00 | 2,650.00 | 2,460.00 | 2,480.00 | 2,480.00 | 147,324 |
| 2024-04-25 | 2,630.00 | 2,670.00 | 2,565.00 | 2,590.00 | 2,590.00 | 58,707 |
| 2024-04-24 | 2,700.00 | 2,755.00 | 2,625.00 | 2,625.00 | 2,625.00 | 24,099 |
| 2024-04-23 | 2,620.00 | 2,735.00 | 2,620.00 | 2,685.00 | 2,685.00 | 23,733 |
| 2024-04-22 | 2,730.00 | 2,785.00 | 2,695.00 | 2,695.00 | 2,695.00 | 29,810 |
| 2024-04-19 | 2,870.00 | 2,875.00 | 2,315.00 | 2,720.00 | 2,720.00 | 387,522 |
| 2024-04-18 | 2,795.00 | 2,850.00 | 2,755.00 | 2,820.00 | 2,820.00 | 20,843 |
| 2024-04-17 | 2,820.00 | 2,895.00 | 2,770.00 | 2,830.00 | 2,830.00 | 6,635 |
| 2024-04-16 | 2,860.00 | 2,900.00 | 2,795.00 | 2,845.00 | 2,845.00 | 16,103 |
| 2024-04-15 | 2,855.00 | 2,900.00 | 2,805.00 | 2,860.00 | 2,860.00 | 19,242 |
| 2024-04-12 | 2,890.00 | 2,910.00 | 2,855.00 | 2,900.00 | 2,900.00 | 9,743 |
| 2024-04-11 | 2,755.00 | 2,900.00 | 2,755.00 | 2,890.00 | 2,890.00 | 38,596 |
| 2024-04-09 | 2,915.00 | 2,920.00 | 2,840.00 | 2,915.00 | 2,915.00 | 12,178 |
| 2024-04-08 | 2,870.00 | 2,920.00 | 2,845.00 | 2,915.00 | 2,915.00 | 18,752 |
| 2024-04-05 | 2,920.00 | 2,950.00 | 2,735.00 | 2,920.00 | 2,920.00 | 182,799 |
| 2024-04-04 | 2,960.00 | 2,970.00 | 2,875.00 | 2,955.00 | 2,955.00 | 14,219 |
| 2024-04-03 | 2,945.00 | 3,005.00 | 2,900.00 | 2,970.00 | 2,970.00 | 14,796 |
| 2024-04-02 | 2,905.00 | 2,985.00 | 2,865.00 | 2,985.00 | 2,985.00 | 28,017 |
| 2024-04-01 | 2,950.00 | 2,975.00 | 2,900.00 | 2,905.00 | 2,905.00 | 18,861 |
| 2024-03-29 | 2,980.00 | 2,980.00 | 2,915.00 | 2,950.00 | 2,950.00 | 26,578 |
| 2024-03-28 | 3,050.00 | 3,050.00 | 2,900.00 | 2,980.00 | 2,980.00 | 132,822 |
| 2024-03-27 | 2,960.00 | 3,040.00 | 2,935.00 | 2,975.00 | 2,975.00 | 65,649 |
| 2024-03-26 | 3,070.00 | 3,125.00 | 2,950.00 | 3,010.00 | 3,010.00 | 25,976 |
| 2024-03-25 | 3,060.00 | 3,100.00 | 2,950.00 | 3,050.00 | 3,050.00 | 61,299 |
| 2024-03-22 | 2,990.00 | 3,050.00 | 2,850.00 | 3,050.00 | 3,050.00 | 249,978 |
| 2024-03-21 | 2,970.00 | 3,005.00 | 2,815.00 | 2,990.00 | 2,990.00 | 94,752 |
| 2024-03-20 | 2,925.00 | 3,005.00 | 2,900.00 | 3,000.00 | 3,000.00 | 92,076 |
| 2024-03-19 | 2,635.00 | 3,080.00 | 2,635.00 | 3,000.00 | 3,000.00 | 294,979 |
| 2024-03-18 | 2,760.00 | 2,775.00 | 2,590.00 | 2,635.00 | 2,635.00 | 139,274 |
| 2024-03-15 | 2,835.00 | 2,855.00 | 2,555.00 | 2,760.00 | 2,760.00 | 205,526 |
| 2024-03-14 | 2,910.00 | 2,910.00 | 2,795.00 | 2,800.00 | 2,800.00 | 50,918 |
| 2024-03-13 | 2,900.00 | 2,925.00 | 2,790.00 | 2,910.00 | 2,910.00 | 63,349 |
| 2024-03-12 | 2,945.00 | 3,015.00 | 2,785.00 | 2,800.00 | 2,800.00 | 64,039 |
| 2024-03-11 | 2,950.00 | 2,990.00 | 2,800.00 | 2,930.00 | 2,930.00 | 136,211 |
| 2024-03-08 | 2,950.00 | 3,000.00 | 2,850.00 | 3,000.00 | 3,000.00 | 79,650 |
| 2024-03-07 | 2,900.00 | 3,000.00 | 2,830.00 | 2,980.00 | 2,980.00 | 142,031 |
| 2024-03-06 | 2,995.00 | 3,020.00 | 2,880.00 | 2,925.00 | 2,925.00 | 71,721 |
| 2024-03-05 | 3,070.00 | 3,075.00 | 2,900.00 | 2,990.00 | 2,990.00 | 94,447 |
| 2024-03-04 | 3,165.00 | 3,180.00 | 2,850.00 | 3,075.00 | 3,075.00 | 289,327 |
| 2024-02-29 | 3,160.00 | 3,220.00 | 3,040.00 | 3,200.00 | 3,200.00 | 51,828 |
| 2024-02-28 | 3,245.00 | 3,245.00 | 3,125.00 | 3,195.00 | 3,195.00 | 25,749 |
| 2024-02-27 | 3,310.00 | 3,310.00 | 3,155.00 | 3,245.00 | 3,245.00 | 24,290 |
| 2024-02-26 | 3,500.00 | 3,500.00 | 3,150.00 | 3,310.00 | 3,310.00 | 82,442 |
| 2024-02-23 | 3,330.00 | 3,380.00 | 3,270.00 | 3,330.00 | 3,330.00 | 21,166 |
| 2024-02-22 | 3,400.00 | 3,415.00 | 3,310.00 | 3,375.00 | 3,375.00 | 19,290 |
| 2024-02-21 | 3,315.00 | 3,390.00 | 3,300.00 | 3,390.00 | 3,390.00 | 25,426 |
| 2024-02-20 | 3,320.00 | 3,410.00 | 3,295.00 | 3,390.00 | 3,390.00 | 23,165 |
| 2024-02-19 | 3,400.00 | 3,400.00 | 3,290.00 | 3,390.00 | 3,390.00 | 20,264 |
| 2024-02-16 | 3,315.00 | 3,500.00 | 3,315.00 | 3,400.00 | 3,400.00 | 84,725 |
| 2024-02-15 | 3,200.00 | 3,470.00 | 3,160.00 | 3,320.00 | 3,320.00 | 77,868 |
| 2024-02-14 | 3,140.00 | 3,230.00 | 3,140.00 | 3,200.00 | 3,200.00 | 17,791 |
| 2024-02-13 | 3,185.00 | 3,240.00 | 3,010.00 | 3,230.00 | 3,230.00 | 50,268 |
| 2024-02-08 | 3,185.00 | 3,215.00 | 3,140.00 | 3,185.00 | 3,185.00 | 7,783 |
| 2024-02-07 | 3,185.00 | 3,210.00 | 2,995.00 | 3,185.00 | 3,185.00 | 45,776 |
| 2024-02-06 | 3,205.00 | 3,225.00 | 3,140.00 | 3,205.00 | 3,205.00 | 20,950 |
| 2024-02-05 | 3,215.00 | 3,290.00 | 3,150.00 | 3,210.00 | 3,210.00 | 71,911 |
| 2024-02-02 | 3,230.00 | 3,230.00 | 3,155.00 | 3,200.00 | 3,200.00 | 27,683 |
| 2024-02-01 | 3,245.00 | 3,245.00 | 3,165.00 | 3,210.00 | 3,210.00 | 11,894 |
| 2024-01-31 | 3,225.00 | 3,255.00 | 3,155.00 | 3,225.00 | 3,225.00 | 30,089 |
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.