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%WTI100.55▲ 1.09%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,830.003,990.003,780.003,890.003,890.0033,107
2022-11-113,870.003,920.003,840.003,885.003,885.0018,739
2022-11-103,865.003,905.003,765.003,870.003,870.0023,784
2022-11-093,830.003,975.003,830.003,900.003,900.0040,600
2022-11-083,875.004,050.003,850.003,905.003,905.00108,507
2022-11-073,655.004,075.003,655.003,880.003,880.00188,337
2022-11-043,400.003,675.003,400.003,650.003,650.0085,548
2022-11-033,300.003,420.003,300.003,395.003,395.0045,605
2022-11-023,435.003,465.003,300.003,300.003,300.0058,368
2022-11-013,550.003,565.003,360.003,430.003,430.0073,059
2022-10-313,620.003,620.003,410.003,475.003,475.0029,775
2022-10-283,535.003,725.003,400.003,480.003,480.00102,556
2022-10-273,555.003,570.003,500.003,510.003,510.0030,984
2022-10-263,500.003,625.003,500.003,555.003,555.0047,472
2022-10-253,570.003,620.003,470.003,495.003,495.0029,559
2022-10-243,690.003,690.003,450.003,575.003,575.0065,599
2022-10-213,605.003,675.003,460.003,600.003,600.0035,711
2022-10-203,640.003,680.003,565.003,605.003,605.0060,724
2022-10-193,520.003,575.003,450.003,560.003,560.0037,947
2022-10-183,500.003,570.003,285.003,460.003,460.0045,265
2022-10-173,400.003,530.003,205.003,450.003,450.0047,516
2022-10-143,645.003,645.003,480.003,535.003,535.0030,140
2022-10-133,600.003,605.003,455.003,495.003,495.0027,883
2022-10-123,570.003,645.003,445.003,600.003,600.0038,531
2022-10-113,920.003,920.003,345.003,600.003,600.00155,216
2022-10-073,880.004,190.003,805.003,920.003,920.00209,009
2022-10-063,825.004,000.003,790.003,820.003,820.0097,636
2022-10-054,050.004,125.003,820.003,820.003,820.0097,647
2022-10-044,240.004,240.003,990.004,030.004,030.0070,128
2022-09-304,110.004,250.004,015.004,130.004,130.0038,323
2022-09-294,045.004,250.004,045.004,105.004,105.0088,828
2022-09-284,105.004,270.004,000.004,045.004,045.0036,554
2022-09-274,050.004,240.003,985.004,105.004,105.0033,645
2022-09-264,290.004,295.004,060.004,100.004,100.0047,481
2022-09-234,425.004,600.004,215.004,290.004,290.0099,526
2022-09-224,180.004,530.004,090.004,425.004,425.0077,691
2022-09-214,440.004,445.004,265.004,270.004,270.0059,833
2022-09-204,535.004,650.004,400.004,480.004,480.0061,968
2022-09-194,500.004,750.004,410.004,535.004,535.00217,559
2022-09-164,320.004,460.004,280.004,440.004,440.00103,180
2022-09-154,310.004,440.004,215.004,350.004,350.00102,532
2022-09-144,165.004,310.004,050.004,310.004,310.0054,586
2022-09-134,295.004,395.004,155.004,360.004,360.00120,230
2022-09-084,250.004,415.004,030.004,360.004,360.00243,497
2022-09-074,950.004,950.004,100.004,290.004,290.00764,575
2022-09-065,000.005,000.004,800.004,800.004,800.00527,248
2022-09-055,250.005,380.004,750.005,000.005,000.001,280,751
2022-09-024,580.005,120.004,575.005,110.005,110.001,227,885
2022-09-014,850.004,850.004,495.004,495.004,495.00307,326
2022-08-314,805.005,060.004,805.004,870.004,870.00538,737
2022-08-304,800.005,000.004,680.004,795.004,795.00606,907
2022-08-294,615.005,070.004,500.004,800.004,800.001,067,889
2022-08-264,420.004,900.004,325.004,615.004,615.002,247,681
2022-08-254,045.004,115.003,890.003,930.003,930.00136,951
2022-08-244,020.004,150.003,980.004,050.004,050.0069,067
2022-08-234,000.004,185.004,000.004,015.004,015.0059,960
2022-08-223,990.004,130.003,990.004,020.004,020.0041,839
2022-08-194,335.004,335.003,980.004,130.004,130.00181,362
2022-08-184,345.004,415.004,210.004,335.004,335.00171,348
2022-08-173,970.004,335.003,940.004,335.004,335.00372,313
← NewerPage 17 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.