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%WTI99.46▲ 2.38%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,255.003,340.003,200.003,250.003,250.0038,060
2024-01-293,230.003,495.002,880.003,250.003,250.00360,439
2024-01-263,215.003,255.003,145.003,235.003,235.0058,014
2024-01-253,230.003,300.003,140.003,215.003,215.0084,310
2024-01-243,235.003,300.003,230.003,250.003,250.0023,895
2024-01-233,220.003,295.003,130.003,240.003,240.0042,144
2024-01-223,220.003,290.003,160.003,225.003,225.0042,719
2024-01-193,220.003,300.003,220.003,220.003,220.0022,639
2024-01-183,165.003,265.003,165.003,220.003,220.0019,717
2024-01-173,205.003,245.003,180.003,180.003,180.0054,788
2024-01-163,205.003,280.003,165.003,195.003,195.0045,661
2024-01-153,080.003,385.003,080.003,180.003,180.00221,937
2024-01-123,040.003,105.002,960.003,080.003,080.0059,155
2024-01-113,030.003,030.002,960.002,975.002,975.0026,600
2024-01-102,955.003,190.002,930.003,000.003,000.00137,950
2024-01-092,920.002,990.002,920.002,970.002,970.0026,197
2024-01-082,910.003,035.002,910.002,960.002,960.0030,585
2024-01-052,855.002,940.002,855.002,910.002,910.0032,982
2024-01-042,995.002,995.002,885.002,905.002,905.0027,059
2024-01-032,870.002,955.002,870.002,900.002,900.0026,621
2024-01-022,920.002,970.002,880.002,925.002,925.0046,048
2023-12-282,915.002,970.002,880.002,915.002,915.0054,814
2023-12-272,945.002,980.002,925.002,925.002,925.0030,000
2023-12-262,975.002,990.002,900.002,945.002,945.0070,612
2023-12-222,995.003,010.002,945.003,000.003,000.0031,694
2023-12-213,050.003,050.002,950.002,995.002,995.0040,775
2023-12-203,105.003,110.002,990.003,030.003,030.0075,082
2023-12-193,100.003,110.002,995.003,105.003,105.0084,592
2023-12-183,060.003,100.003,010.003,070.003,070.0077,250
2023-12-153,120.003,200.003,045.003,050.003,050.0064,988
2023-12-143,105.003,160.003,080.003,120.003,120.0063,001
2023-12-133,180.003,215.003,075.003,080.003,080.0087,623
2023-12-123,250.003,320.003,100.003,100.003,100.00171,052
2023-12-113,430.003,460.003,200.003,315.003,315.0082,677
2023-12-083,455.003,515.003,255.003,430.003,430.0057,812
2023-12-073,470.003,515.003,405.003,455.003,455.0022,949
2023-12-063,515.003,515.003,450.003,450.003,450.0024,929
2023-12-053,605.003,605.003,440.003,515.003,515.0044,492
2023-12-043,595.003,610.003,500.003,575.003,575.0014,133
2023-12-013,565.003,620.003,520.003,530.003,530.0013,000
2023-11-303,520.003,645.003,510.003,565.003,565.0029,140
2023-11-293,710.003,710.003,385.003,520.003,520.00135,721
2023-11-283,860.004,000.003,705.003,710.003,710.00193,759
2023-11-273,975.003,975.003,800.003,820.003,820.0015,963
2023-11-243,940.003,940.003,840.003,880.003,880.0025,424
2023-11-233,870.003,965.003,715.003,940.003,940.0051,872
2023-11-223,960.003,960.003,860.003,870.003,870.0028,352
2023-11-213,735.003,905.003,715.003,880.003,880.0067,720
2023-11-203,500.003,740.003,485.003,730.003,730.00118,127
2023-11-173,500.003,500.003,370.003,500.003,500.0049,199
2023-11-163,440.003,490.003,405.003,470.003,470.0028,351
2023-11-153,565.003,565.003,255.003,440.003,440.0022,476
2023-11-143,455.003,540.003,405.003,455.003,455.0014,129
2023-11-133,495.003,650.003,435.003,455.003,455.0059,754
2023-11-103,600.003,600.003,465.003,470.003,470.0038,169
2023-11-093,530.003,630.003,530.003,595.003,595.0023,079
2023-11-083,630.003,630.003,525.003,615.003,615.0017,123
2023-11-073,605.003,640.003,545.003,615.003,615.0021,910
2023-11-063,785.003,785.003,450.003,590.003,590.0025,058
2023-11-033,530.003,530.003,460.003,490.003,490.0023,490
← NewerPage 12 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.