DNA Link Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 33,700.00 | 35,350.00 | 31,650.00 | 32,950.00 | 32,950.00 | 111,977 |
| 2026-07-21 | 31,900.00 | 32,850.00 | 29,925.00 | 32,600.00 | 32,600.00 | 135,252 |
| 2026-07-20 | 34,000.00 | 34,000.00 | 31,200.00 | 32,200.00 | 32,200.00 | 153,534 |
| 2026-07-16 | 39,200.00 | 39,600.00 | 33,950.00 | 34,750.00 | 34,750.00 | 200,942 |
| 2026-07-15 | 36,850.00 | 41,250.00 | 36,750.00 | 40,250.00 | 40,250.00 | 257,988 |
| 2026-07-14 | 36,950.00 | 37,600.00 | 36,100.00 | 36,950.00 | 36,950.00 | 86,226 |
| 2026-07-13 | 38,950.00 | 39,500.00 | 36,500.00 | 36,950.00 | 36,950.00 | 114,927 |
| 2026-07-10 | 36,750.00 | 39,500.00 | 36,750.00 | 38,950.00 | 38,950.00 | 122,803 |
| 2026-07-09 | 38,200.00 | 38,250.00 | 35,950.00 | 37,350.00 | 37,350.00 | 90,659 |
| 2026-07-08 | 37,450.00 | 39,900.00 | 35,950.00 | 36,500.00 | 36,500.00 | 199,910 |
| 2026-07-07 | 39,450.00 | 40,000.00 | 35,500.00 | 37,500.00 | 37,500.00 | 254,921 |
| 2026-07-06 | 36,500.00 | 37,200.00 | 35,800.00 | 36,900.00 | 36,900.00 | 60,708 |
| 2026-07-03 | 36,150.00 | 36,500.00 | 34,500.00 | 36,450.00 | 36,450.00 | 60,718 |
| 2026-07-02 | 37,300.00 | 37,600.00 | 34,000.00 | 36,150.00 | 36,150.00 | 124,170 |
| 2026-07-01 | 37,450.00 | 38,000.00 | 35,150.00 | 36,350.00 | 36,350.00 | 70,696 |
| 2026-06-30 | 35,200.00 | 38,500.00 | 35,200.00 | 37,450.00 | 37,450.00 | 130,054 |
| 2026-06-29 | 34,700.00 | 36,750.00 | 34,300.00 | 36,200.00 | 36,200.00 | 118,548 |
| 2026-06-26 | 34,000.00 | 36,000.00 | 32,050.00 | 34,950.00 | 34,950.00 | 142,086 |
| 2026-06-25 | 34,750.00 | 35,900.00 | 33,900.00 | 34,600.00 | 34,600.00 | 116,489 |
| 2026-06-24 | 30,800.00 | 36,200.00 | 29,350.00 | 35,150.00 | 35,150.00 | 202,338 |
| 2026-06-23 | 34,350.00 | 35,550.00 | 30,100.00 | 30,900.00 | 30,900.00 | 224,358 |
| 2026-06-22 | 35,000.00 | 36,500.00 | 34,250.00 | 35,250.00 | 35,250.00 | 91,701 |
| 2026-06-19 | 34,600.00 | 35,900.00 | 33,000.00 | 35,900.00 | 35,900.00 | 133,095 |
| 2026-06-18 | 35,100.00 | 35,500.00 | 33,750.00 | 35,200.00 | 35,200.00 | 113,944 |
| 2026-06-17 | 36,300.00 | 37,250.00 | 34,850.00 | 35,000.00 | 35,000.00 | 88,252 |
| 2026-06-16 | 35,950.00 | 36,450.00 | 34,850.00 | 36,100.00 | 36,100.00 | 78,686 |
| 2026-06-15 | 34,400.00 | 36,350.00 | 34,100.00 | 35,700.00 | 35,700.00 | 154,417 |
| 2026-06-12 | 33,550.00 | 34,200.00 | 32,050.00 | 32,950.00 | 32,950.00 | 120,146 |
| 2026-06-11 | 32,500.00 | 33,050.00 | 30,250.00 | 32,850.00 | 32,850.00 | 80,663 |
| 2026-06-10 | 34,400.00 | 34,400.00 | 27,950.00 | 30,900.00 | 30,900.00 | 686,268 |
| 2026-06-09 | 33,000.00 | 35,350.00 | 32,300.00 | 34,550.00 | 34,550.00 | 215,846 |
| 2026-06-08 | 36,250.00 | 37,950.00 | 30,000.00 | 31,450.00 | 31,450.00 | 269,796 |
| 2026-06-05 | 39,700.00 | 40,500.00 | 37,200.00 | 39,700.00 | 39,700.00 | 198,708 |
| 2026-06-04 | 39,300.00 | 41,350.00 | 38,000.00 | 40,050.00 | 40,050.00 | 307,845 |
| 2026-06-02 | 41,800.00 | 42,000.00 | 38,100.00 | 38,850.00 | 38,850.00 | 162,705 |
| 2026-06-01 | 41,000.00 | 43,100.00 | 39,750.00 | 42,850.00 | 42,850.00 | 189,170 |
| 2026-05-29 | 39,750.00 | 42,550.00 | 39,400.00 | 41,450.00 | 41,450.00 | 160,842 |
| 2026-05-28 | 38,000.00 | 41,000.00 | 36,400.00 | 40,600.00 | 40,600.00 | 390,006 |
| 2026-05-27 | 38,150.00 | 39,400.00 | 36,900.00 | 37,100.00 | 37,100.00 | 132,093 |
| 2026-05-26 | 39,400.00 | 39,600.00 | 37,500.00 | 39,400.00 | 39,400.00 | 188,430 |
| 2026-05-22 | 35,300.00 | 39,650.00 | 35,250.00 | 39,400.00 | 39,400.00 | 250,574 |
| 2026-05-21 | 36,900.00 | 39,150.00 | 34,500.00 | 35,250.00 | 35,250.00 | 238,793 |
| 2026-05-20 | 37,200.00 | 37,800.00 | 35,000.00 | 36,550.00 | 36,550.00 | 122,383 |
| 2026-05-19 | 34,400.00 | 37,000.00 | 32,750.00 | 35,900.00 | 35,900.00 | 229,654 |
| 2026-05-18 | 36,100.00 | 36,100.00 | 32,150.00 | 33,900.00 | 33,900.00 | 228,760 |
| 2026-05-15 | 39,900.00 | 40,150.00 | 34,550.00 | 35,600.00 | 35,600.00 | 579,141 |
| 2026-05-14 | 40,550.00 | 41,350.00 | 39,900.00 | 40,500.00 | 40,500.00 | 114,344 |
| 2026-05-13 | 40,100.00 | 40,950.00 | 38,000.00 | 40,400.00 | 40,400.00 | 223,280 |
| 2026-05-12 | 40,050.00 | 40,750.00 | 39,050.00 | 40,250.00 | 40,250.00 | 267,847 |
| 2026-05-11 | 43,600.00 | 43,600.00 | 39,900.00 | 40,400.00 | 40,400.00 | 286,691 |
| 2026-05-08 | 41,000.00 | 47,350.00 | 40,550.00 | 43,400.00 | 43,400.00 | 449,463 |
| 2026-05-07 | 41,450.00 | 42,150.00 | 39,500.00 | 41,150.00 | 41,150.00 | 173,382 |
| 2026-05-06 | 43,500.00 | 43,500.00 | 40,250.00 | 40,650.00 | 40,650.00 | 244,599 |
| 2026-05-04 | 40,850.00 | 44,550.00 | 40,350.00 | 44,100.00 | 44,100.00 | 240,920 |
| 2026-04-30 | 41,350.00 | 41,350.00 | 40,050.00 | 40,800.00 | 40,800.00 | 131,763 |
| 2026-04-29 | 42,300.00 | 42,450.00 | 40,350.00 | 41,100.00 | 41,100.00 | 213,471 |
| 2026-04-28 | 43,200.00 | 43,400.00 | 40,400.00 | 42,300.00 | 42,300.00 | 183,561 |
| 2026-04-27 | 43,550.00 | 44,350.00 | 42,950.00 | 43,700.00 | 43,700.00 | 104,332 |
| 2026-04-24 | 44,250.00 | 44,550.00 | 43,000.00 | 44,000.00 | 44,000.00 | 88,080 |
| 2026-04-23 | 43,550.00 | 44,300.00 | 42,575.00 | 44,200.00 | 44,200.00 | 116,613 |
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.