DNA Link Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 40,700.00 | 43,350.00 | 40,300.00 | 42,350.00 | 42,350.00 | 226,606 |
| 2026-04-21 | 43,850.00 | 43,850.00 | 40,100.00 | 40,950.00 | 40,950.00 | 408,969 |
| 2026-04-20 | 45,900.00 | 46,050.00 | 41,400.00 | 43,850.00 | 43,850.00 | 343,916 |
| 2026-04-17 | 47,800.00 | 48,600.00 | 45,750.00 | 46,400.00 | 46,400.00 | 106,676 |
| 2026-04-16 | 49,300.00 | 49,900.00 | 46,200.00 | 47,150.00 | 47,150.00 | 162,897 |
| 2026-04-15 | 48,150.00 | 49,500.00 | 47,150.00 | 48,900.00 | 48,900.00 | 123,200 |
| 2026-04-14 | 44,700.00 | 48,250.00 | 43,850.00 | 47,350.00 | 47,350.00 | 235,132 |
| 2026-04-13 | 42,150.00 | 44,350.00 | 41,650.00 | 44,200.00 | 44,200.00 | 165,971 |
| 2026-04-10 | 40,350.00 | 42,800.00 | 40,350.00 | 42,600.00 | 42,600.00 | 140,423 |
| 2026-04-09 | 39,600.00 | 41,250.00 | 38,700.00 | 41,000.00 | 41,000.00 | 113,376 |
| 2026-04-08 | 40,600.00 | 41,300.00 | 38,500.00 | 39,350.00 | 39,350.00 | 224,694 |
| 2026-04-07 | 41,350.00 | 41,350.00 | 38,900.00 | 40,050.00 | 40,050.00 | 161,192 |
| 2026-04-06 | 41,000.00 | 41,700.00 | 39,150.00 | 40,500.00 | 40,500.00 | 189,595 |
| 2026-04-03 | 39,700.00 | 42,500.00 | 39,200.00 | 41,150.00 | 41,150.00 | 290,447 |
| 2026-04-02 | 39,600.00 | 40,650.00 | 38,450.00 | 38,800.00 | 38,800.00 | 213,399 |
| 2026-04-01 | 38,600.00 | 39,850.00 | 38,350.00 | 38,900.00 | 38,900.00 | 116,336 |
| 2026-03-31 | 37,900.00 | 39,900.00 | 36,600.00 | 37,950.00 | 37,950.00 | 128,756 |
| 2026-03-30 | 37,400.00 | 38,500.00 | 36,000.00 | 38,100.00 | 38,100.00 | 100,760 |
| 2026-03-27 | 36,000.00 | 39,650.00 | 36,000.00 | 37,850.00 | 37,850.00 | 161,384 |
| 2026-03-26 | 39,350.00 | 41,100.00 | 37,200.00 | 37,350.00 | 37,350.00 | 189,135 |
| 2026-03-25 | 37,800.00 | 38,500.00 | 36,300.00 | 37,050.00 | 37,050.00 | 127,429 |
| 2026-03-24 | 36,750.00 | 38,500.00 | 35,000.00 | 37,800.00 | 37,800.00 | 171,785 |
| 2026-03-23 | 39,450.00 | 39,450.00 | 34,600.00 | 35,250.00 | 35,250.00 | 395,129 |
| 2026-03-20 | 40,150.00 | 40,950.00 | 38,500.00 | 40,200.00 | 40,200.00 | 134,137 |
| 2026-03-19 | 38,150.00 | 41,950.00 | 37,950.00 | 39,250.00 | 39,250.00 | 268,755 |
| 2026-03-18 | 41,150.00 | 41,300.00 | 38,000.00 | 38,650.00 | 38,650.00 | 242,790 |
| 2026-03-17 | 42,650.00 | 42,650.00 | 39,950.00 | 40,050.00 | 40,050.00 | 169,659 |
| 2026-03-16 | 41,500.00 | 44,400.00 | 39,950.00 | 41,100.00 | 41,100.00 | 287,798 |
| 2026-03-13 | 37,800.00 | 43,200.00 | 37,450.00 | 41,900.00 | 41,900.00 | 359,629 |
| 2026-03-12 | 37,250.00 | 39,450.00 | 36,600.00 | 38,200.00 | 38,200.00 | 248,804 |
| 2026-03-11 | 38,550.00 | 38,600.00 | 34,850.00 | 36,850.00 | 36,850.00 | 315,538 |
| 2026-03-10 | 39,850.00 | 40,150.00 | 37,500.00 | 37,700.00 | 37,700.00 | 237,061 |
| 2026-03-09 | 37,350.00 | 38,150.00 | 35,450.00 | 37,650.00 | 37,650.00 | 259,611 |
| 2026-03-06 | 36,350.00 | 40,500.00 | 36,150.00 | 39,650.00 | 39,650.00 | 336,412 |
| 2026-03-05 | 35,100.00 | 37,950.00 | 33,500.00 | 36,050.00 | 36,050.00 | 426,949 |
| 2026-03-04 | 36,500.00 | 36,500.00 | 29,650.00 | 31,950.00 | 31,950.00 | 563,594 |
| 2026-03-03 | 38,900.00 | 40,000.00 | 37,100.00 | 37,350.00 | 37,350.00 | 231,647 |
| 2026-02-27 | 36,800.00 | 39,550.00 | 36,750.00 | 39,050.00 | 39,050.00 | 260,517 |
| 2026-02-26 | 37,800.00 | 39,000.00 | 36,100.00 | 36,700.00 | 36,700.00 | 214,670 |
| 2026-02-25 | 35,700.00 | 38,800.00 | 35,700.00 | 37,800.00 | 37,800.00 | 294,591 |
| 2026-02-24 | 37,300.00 | 37,800.00 | 35,000.00 | 35,700.00 | 35,700.00 | 259,290 |
| 2026-02-23 | 35,150.00 | 38,250.00 | 35,150.00 | 37,300.00 | 37,300.00 | 289,585 |
| 2026-02-20 | 30,700.00 | 36,900.00 | 30,500.00 | 36,500.00 | 36,500.00 | 654,726 |
| 2026-02-19 | 32,000.00 | 32,000.00 | 29,100.00 | 30,700.00 | 30,700.00 | 353,011 |
| 2026-02-13 | 30,300.00 | 32,900.00 | 29,900.00 | 32,050.00 | 32,050.00 | 285,392 |
| 2026-02-12 | 30,000.00 | 31,300.00 | 28,500.00 | 30,500.00 | 30,500.00 | 270,956 |
| 2026-02-11 | 32,700.00 | 33,800.00 | 29,400.00 | 30,000.00 | 30,000.00 | 582,035 |
| 2026-02-10 | 29,400.00 | 29,400.00 | 28,050.00 | 28,650.00 | 28,650.00 | 123,662 |
| 2026-02-09 | 30,600.00 | 30,600.00 | 28,150.00 | 28,850.00 | 28,850.00 | 291,449 |
| 2026-02-06 | 30,350.00 | 30,500.00 | 28,200.00 | 29,150.00 | 29,150.00 | 309,965 |
| 2026-02-05 | 30,300.00 | 32,400.00 | 29,500.00 | 31,050.00 | 31,050.00 | 443,556 |
| 2026-02-04 | 30,000.00 | 32,100.00 | 28,550.00 | 30,900.00 | 30,900.00 | 775,998 |
| 2026-02-03 | 25,100.00 | 28,900.00 | 24,000.00 | 28,550.00 | 28,550.00 | 1,469,704 |
| 2026-02-02 | 20,000.00 | 22,450.00 | 19,980.00 | 22,250.00 | 22,250.00 | 317,880 |
| 2026-01-30 | 21,900.00 | 22,000.00 | 20,300.00 | 20,850.00 | 20,850.00 | 204,866 |
| 2026-01-29 | 22,550.00 | 23,400.00 | 21,100.00 | 21,650.00 | 21,650.00 | 410,310 |
| 2026-01-28 | 22,800.00 | 24,450.00 | 22,750.00 | 23,800.00 | 23,800.00 | 232,972 |
| 2026-01-27 | 22,600.00 | 23,900.00 | 22,500.00 | 23,000.00 | 23,000.00 | 208,390 |
| 2026-01-26 | 22,900.00 | 24,450.00 | 22,800.00 | 24,050.00 | 24,050.00 | 561,320 |
| 2026-01-23 | 22,450.00 | 22,900.00 | 21,400.00 | 21,850.00 | 21,850.00 | 220,872 |
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.