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%WTI99.23▲ 2.14%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,475.003,540.003,460.003,495.003,495.0041,421
2023-11-013,460.003,560.003,460.003,480.003,480.0013,209
2023-10-313,465.003,565.003,430.003,450.003,450.0016,707
2023-10-303,400.003,510.003,395.003,505.003,505.0010,792
2023-10-273,490.003,520.003,400.003,400.003,400.0011,911
2023-10-263,555.003,575.003,460.003,490.003,490.0023,650
2023-10-253,630.003,675.003,535.003,600.003,600.0017,633
2023-10-243,630.003,670.003,470.003,640.003,640.0019,638
2023-10-233,520.003,670.003,505.003,665.003,665.0012,376
2023-10-203,650.003,670.003,550.003,610.003,610.0035,210
2023-10-193,715.003,715.003,600.003,650.003,650.0030,521
2023-10-183,750.003,790.003,655.003,745.003,745.0026,702
2023-10-173,710.003,875.003,710.003,770.003,770.0031,313
2023-10-163,830.003,830.003,760.003,775.003,775.0032,416
2023-10-133,910.003,950.003,830.003,830.003,830.0015,516
2023-10-123,805.003,960.003,780.003,910.003,910.0048,713
2023-10-113,725.003,855.003,710.003,795.003,795.0037,237
2023-10-103,645.003,815.003,630.003,715.003,715.0026,060
2023-10-063,645.003,700.003,580.003,680.003,680.0033,276
2023-10-053,655.003,750.003,590.003,605.003,605.0078,129
2023-10-043,865.003,865.003,710.003,710.003,710.0052,511
2023-09-273,975.004,050.003,850.003,865.003,865.0077,435
2023-09-264,090.004,145.003,810.003,975.003,975.00117,380
2023-09-253,890.004,200.003,885.004,030.004,030.00396,667
2023-09-223,565.003,905.003,555.003,870.003,870.00177,606
2023-09-213,520.003,740.003,520.003,640.003,640.0036,509
2023-09-203,535.003,670.003,520.003,630.003,630.0025,605
2023-09-193,565.003,565.003,490.003,535.003,535.0011,462
2023-09-183,685.003,690.003,500.003,500.003,500.0087,530
2023-09-153,695.003,695.003,615.003,675.003,675.0023,421
2023-09-143,750.003,845.003,605.003,625.003,625.0085,458
2023-09-133,720.003,845.003,605.003,750.003,750.00108,207
2023-09-123,815.003,870.003,745.003,755.003,755.0035,717
2023-09-113,700.003,880.003,660.003,820.003,820.0065,363
2023-09-083,870.004,450.003,350.003,700.003,700.001,327,898
2023-09-073,870.003,925.003,765.003,915.003,915.0051,702
2023-09-063,690.003,990.003,650.003,920.003,920.00154,499
2023-09-053,810.003,880.003,675.003,690.003,690.0089,005
2023-09-043,945.003,970.003,815.003,900.003,900.00115,001
2023-09-013,750.003,930.003,735.003,915.003,915.00162,516
2023-08-313,665.003,860.003,615.003,750.003,750.00147,289
2023-08-303,650.003,695.003,550.003,665.003,665.0063,000
2023-08-293,600.003,680.003,565.003,625.003,625.0034,533
2023-08-283,600.003,665.003,500.003,620.003,620.0036,152
2023-08-253,585.003,710.003,585.003,615.003,615.0046,392
2023-08-243,470.003,690.003,470.003,600.003,600.0086,164
2023-08-233,415.003,670.003,415.003,540.003,540.00227,305
2023-08-223,345.003,440.003,335.003,400.003,400.0041,635
2023-08-213,270.003,400.003,270.003,345.003,345.0029,359
2023-08-183,355.003,475.003,270.003,380.003,380.0037,580
2023-08-173,275.003,425.003,225.003,310.003,310.0037,345
2023-08-163,420.003,435.003,280.003,305.003,305.0060,406
2023-08-143,460.003,505.003,425.003,455.003,455.0010,012
2023-08-113,480.003,540.003,350.003,460.003,460.0054,986
2023-08-103,375.003,520.003,350.003,505.003,505.0062,603
2023-08-093,405.003,440.003,305.003,360.003,360.0029,776
2023-08-083,335.003,455.003,315.003,440.003,440.0059,223
2023-08-073,380.003,400.003,200.003,375.003,375.0025,622
2023-08-043,300.003,435.003,300.003,395.003,395.0076,525
2023-08-033,115.003,360.003,065.003,315.003,315.00112,304
← NewerPage 13 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.