See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,115.003,360.003,065.003,315.003,315.00112,304
2023-08-023,135.003,200.003,105.003,150.003,150.0029,100
2023-08-013,105.003,175.003,070.003,170.003,170.0058,364
2023-07-313,100.003,195.003,000.003,085.003,085.0028,412
2023-07-283,115.003,140.003,060.003,120.003,120.0018,276
2023-07-273,125.003,210.003,100.003,150.003,150.0041,189
2023-07-263,170.003,170.002,895.003,125.003,125.00172,320
2023-07-253,120.003,220.003,040.003,125.003,125.0052,011
2023-07-243,255.003,275.003,005.003,175.003,175.00215,304
2023-07-213,425.003,445.003,300.003,315.003,315.0072,075
2023-07-203,445.003,540.003,370.003,415.003,415.0051,352
2023-07-193,410.003,510.003,345.003,480.003,480.0065,533
2023-07-183,385.003,500.003,315.003,405.003,405.0053,646
2023-07-173,500.003,500.003,340.003,385.003,385.0058,941
2023-07-143,605.003,625.003,435.003,505.003,505.0055,285
2023-07-133,585.003,695.003,585.003,620.003,620.0075,708
2023-07-123,575.003,750.003,540.003,600.003,600.00129,595
2023-07-113,310.003,790.003,310.003,535.003,535.00408,581
2023-07-103,210.003,335.003,140.003,310.003,310.0038,759
2023-07-073,335.003,345.003,120.003,210.003,210.00172,911
2023-07-063,315.003,440.003,310.003,365.003,365.0021,590
2023-07-053,370.003,455.003,340.003,375.003,375.0011,468
2023-07-043,440.003,440.003,195.003,370.003,370.00150,018
2023-07-033,505.003,555.003,400.003,400.003,400.0072,192
2023-06-303,355.003,510.003,355.003,495.003,495.0026,154
2023-06-293,450.003,450.003,305.003,400.003,400.00118,201
2023-06-283,475.003,535.003,390.003,450.003,450.00112,069
2023-06-273,760.003,775.003,435.003,515.003,515.0099,088
2023-06-263,600.003,950.003,600.003,745.003,745.00157,094
2023-06-233,325.003,625.003,295.003,595.003,595.00168,547
2023-06-223,500.003,510.003,350.003,385.003,385.0076,074
2023-06-213,905.003,905.003,670.003,670.003,670.0041,983
2023-06-203,800.003,945.003,650.003,790.003,790.00159,691
2023-06-193,600.003,795.003,530.003,670.003,670.00145,714
2023-06-163,325.003,995.003,305.003,500.003,500.00221,896
2023-06-153,335.003,455.003,305.003,325.003,325.0029,058
2023-06-143,370.003,405.003,310.003,335.003,335.0027,456
2023-06-133,480.003,485.003,350.003,400.003,400.00116,021
2023-06-123,500.003,530.003,400.003,475.003,475.0038,022
2023-06-093,425.003,580.003,350.003,500.003,500.0049,830
2023-06-083,580.003,580.003,380.003,425.003,425.0035,972
2023-06-073,620.003,660.003,560.003,590.003,590.0021,759
2023-06-053,595.003,720.003,580.003,655.003,655.0015,524
2023-06-023,635.003,695.003,555.003,635.003,635.0016,743
2023-06-013,620.003,700.003,560.003,635.003,635.0043,876
2023-05-313,635.003,785.003,600.003,635.003,635.0025,019
2023-05-303,660.003,755.003,550.003,675.003,675.0040,644
2023-05-263,640.003,710.003,590.003,660.003,660.0049,411
2023-05-253,920.003,930.003,640.003,640.003,640.00118,419
2023-05-243,905.004,115.003,850.003,950.003,950.00530,785
2023-05-233,940.003,970.003,750.003,950.003,950.00261,101
2023-05-223,975.004,035.003,910.003,940.003,940.00156,100
2023-05-194,040.004,095.003,900.004,000.004,000.00217,601
2023-05-184,095.004,200.003,970.004,000.004,000.00166,461
2023-05-173,775.004,090.003,630.004,040.004,040.00308,582
2023-05-163,800.004,085.003,700.003,775.003,775.00209,426
2023-05-153,510.004,045.003,510.003,850.003,850.00652,581
2023-05-123,330.003,565.003,280.003,510.003,510.00121,022
2023-05-113,300.003,380.003,170.003,330.003,330.0036,859
2023-05-103,180.003,480.003,125.003,300.003,300.00133,111
← NewerPage 14 of 21 · 1,224 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.