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%WTI100.07▲ 3.01%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,715.003,840.003,475.003,570.003,570.00226,225
2023-02-083,975.003,980.003,700.003,700.003,700.00203,321
2023-02-073,805.004,015.003,720.003,985.003,985.00158,294
2023-02-063,840.003,875.003,765.003,765.003,765.0032,898
2023-02-033,930.003,930.003,780.003,840.003,840.0052,512
2023-02-023,855.003,940.003,800.003,860.003,860.0078,852
2023-02-013,945.004,000.003,845.003,855.003,855.0047,565
2023-01-313,900.004,000.003,860.003,970.003,970.0028,558
2023-01-304,030.004,030.003,890.003,910.003,910.0028,426
2023-01-274,180.004,180.003,980.003,980.003,980.0060,825
2023-01-264,075.004,165.004,050.004,160.004,160.0028,730
2023-01-254,190.004,190.004,040.004,075.004,075.0030,436
2023-01-204,080.004,100.004,015.004,055.004,055.0045,144
2023-01-193,980.004,180.003,930.004,100.004,100.0055,909
2023-01-183,760.003,975.003,760.003,975.003,975.0029,331
2023-01-173,850.003,895.003,800.003,820.003,820.0030,175
2023-01-163,935.003,980.003,850.003,915.003,915.0020,326
2023-01-133,805.003,935.003,780.003,900.003,900.0036,170
2023-01-123,845.003,870.003,770.003,855.003,855.0026,895
2023-01-113,895.003,895.003,820.003,850.003,850.0033,675
2023-01-103,840.003,875.003,750.003,850.003,850.0046,064
2023-01-093,685.003,845.003,685.003,785.003,785.0048,606
2023-01-063,635.003,745.003,610.003,710.003,710.0024,579
2023-01-053,645.003,700.003,595.003,670.003,670.0020,686
2023-01-043,585.003,650.003,505.003,645.003,645.0044,380
2023-01-033,615.003,695.003,420.003,640.003,640.0075,970
2023-01-023,750.003,820.003,715.003,730.003,730.0044,766
2022-12-294,055.004,055.003,700.003,765.003,765.00125,414
2022-12-284,210.004,375.003,900.004,055.004,055.00235,958
2022-12-274,435.004,530.004,250.004,255.004,255.00362,711
2022-12-264,460.004,820.004,380.004,435.004,435.00793,538
2022-12-234,090.004,795.004,030.004,415.004,415.001,675,656
2022-12-223,925.004,080.003,925.004,070.004,070.00124,307
2022-12-213,950.004,000.003,770.003,925.003,925.0076,400
2022-12-203,810.003,885.003,745.003,835.003,835.0031,010
2022-12-193,865.003,865.003,750.003,815.003,815.0017,826
2022-12-163,770.003,880.003,760.003,865.003,865.0013,864
2022-12-153,845.003,905.003,795.003,885.003,885.0021,482
2022-12-143,990.003,990.003,835.003,905.003,905.0022,177
2022-12-133,905.003,960.003,770.003,920.003,920.0042,581
2022-12-123,970.003,970.003,800.003,900.003,900.0028,929
2022-12-093,640.003,905.003,550.003,840.003,840.0067,416
2022-12-083,570.003,640.003,470.003,640.003,640.0075,737
2022-12-073,590.003,625.003,500.003,605.003,605.0034,877
2022-12-063,790.003,875.003,600.003,665.003,665.0022,296
2022-12-053,865.003,950.003,700.003,790.003,790.0076,489
2022-12-023,865.003,985.003,790.003,855.003,855.0080,730
2022-12-013,930.003,980.003,820.003,865.003,865.0067,138
2022-11-303,825.003,875.003,495.003,825.003,825.0053,807
2022-11-293,725.004,520.003,725.003,790.003,790.00296,450
2022-11-284,000.004,000.003,825.003,865.003,865.0011,654
2022-11-253,865.003,945.003,810.003,915.003,915.0020,648
2022-11-243,870.003,975.003,790.003,865.003,865.0018,757
2022-11-233,900.003,945.003,825.003,875.003,875.0016,939
2022-11-223,855.003,890.003,760.003,875.003,875.0026,452
2022-11-213,965.003,965.003,720.003,875.003,875.0036,435
2022-11-183,915.003,935.003,815.003,900.003,900.0029,943
2022-11-173,855.003,990.003,790.003,915.003,915.0019,882
2022-11-164,000.004,000.003,830.003,890.003,890.0028,846
2022-11-153,990.004,050.003,895.003,950.003,950.0073,047
← NewerPage 16 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.