DNA Link Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 20,300.00 | 22,950.00 | 19,510.00 | 22,700.00 | 22,700.00 | 411,064 |
| 2026-01-21 | 20,200.00 | 21,300.00 | 19,650.00 | 20,900.00 | 20,900.00 | 274,846 |
| 2026-01-20 | 21,300.00 | 21,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 274,309 |
| 2026-01-19 | 20,000.00 | 21,750.00 | 20,000.00 | 21,300.00 | 21,300.00 | 433,599 |
| 2026-01-16 | 18,500.00 | 20,250.00 | 18,300.00 | 19,890.00 | 19,890.00 | 465,486 |
| 2026-01-15 | 17,910.00 | 18,330.00 | 17,250.00 | 18,250.00 | 18,250.00 | 107,593 |
| 2026-01-14 | 17,370.00 | 17,550.00 | 16,800.00 | 17,170.00 | 17,170.00 | 69,300 |
| 2026-01-13 | 17,520.00 | 17,520.00 | 16,890.00 | 17,340.00 | 17,340.00 | 102,643 |
| 2026-01-12 | 18,600.00 | 18,600.00 | 16,990.00 | 17,480.00 | 17,480.00 | 165,589 |
| 2026-01-09 | 19,010.00 | 19,400.00 | 18,360.00 | 18,700.00 | 18,700.00 | 164,486 |
| 2026-01-08 | 18,650.00 | 19,400.00 | 18,320.00 | 19,090.00 | 19,090.00 | 263,122 |
| 2026-01-07 | 17,220.00 | 18,250.00 | 17,220.00 | 18,250.00 | 18,250.00 | 263,809 |
| 2026-01-06 | 16,920.00 | 17,020.00 | 16,340.00 | 16,740.00 | 16,740.00 | 141,275 |
| 2026-01-05 | 16,780.00 | 17,300.00 | 16,500.00 | 17,060.00 | 17,060.00 | 112,404 |
| 2026-01-02 | 18,000.00 | 18,500.00 | 16,230.00 | 17,200.00 | 17,200.00 | 298,042 |
| 2025-12-30 | 19,300.00 | 19,300.00 | 13,860.00 | 17,850.00 | 17,850.00 | 2,332,313 |
| 2025-12-29 | 19,460.00 | 20,600.00 | 18,910.00 | 19,530.00 | 19,530.00 | 643,544 |
| 2025-12-26 | 17,110.00 | 18,720.00 | 17,090.00 | 18,630.00 | 18,630.00 | 584,561 |
| 2025-12-24 | 17,140.00 | 17,550.00 | 16,980.00 | 17,300.00 | 17,300.00 | 177,613 |
| 2025-12-23 | 17,500.00 | 17,520.00 | 16,650.00 | 17,150.00 | 17,150.00 | 217,762 |
| 2025-12-22 | 17,630.00 | 17,890.00 | 17,190.00 | 17,430.00 | 17,430.00 | 201,880 |
| 2025-12-19 | 17,400.00 | 18,000.00 | 17,020.00 | 17,620.00 | 17,620.00 | 217,193 |
| 2025-12-18 | 17,100.00 | 17,990.00 | 16,850.00 | 17,400.00 | 17,400.00 | 246,174 |
| 2025-12-17 | 17,070.00 | 17,920.00 | 16,680.00 | 17,220.00 | 17,220.00 | 286,639 |
| 2025-12-16 | 16,190.00 | 17,400.00 | 15,560.00 | 17,010.00 | 17,010.00 | 490,658 |
| 2025-12-15 | 16,720.00 | 16,900.00 | 15,970.00 | 16,050.00 | 16,050.00 | 430,591 |
| 2025-12-12 | 17,700.00 | 17,950.00 | 16,460.00 | 17,020.00 | 17,020.00 | 402,191 |
| 2025-12-11 | 18,530.00 | 19,700.00 | 17,550.00 | 17,900.00 | 17,900.00 | 439,272 |
| 2025-12-10 | 18,970.00 | 19,030.00 | 18,210.00 | 18,510.00 | 18,510.00 | 209,930 |
| 2025-12-09 | 18,800.00 | 19,300.00 | 18,560.00 | 18,980.00 | 18,980.00 | 114,700 |
| 2025-12-08 | 19,430.00 | 19,500.00 | 18,880.00 | 18,880.00 | 18,880.00 | 149,239 |
| 2025-12-05 | 19,520.00 | 20,200.00 | 19,290.00 | 19,430.00 | 19,430.00 | 234,575 |
| 2025-12-04 | 19,440.00 | 20,200.00 | 19,340.00 | 19,400.00 | 19,400.00 | 354,189 |
| 2025-12-03 | 19,030.00 | 19,310.00 | 18,820.00 | 19,210.00 | 19,210.00 | 188,855 |
| 2025-12-02 | 19,150.00 | 19,260.00 | 18,500.00 | 19,030.00 | 19,030.00 | 217,992 |
| 2025-12-01 | 19,790.00 | 19,790.00 | 19,100.00 | 19,140.00 | 19,140.00 | 194,720 |
| 2025-11-28 | 19,670.00 | 19,940.00 | 19,530.00 | 19,790.00 | 19,790.00 | 102,218 |
| 2025-11-27 | 19,810.00 | 19,940.00 | 19,010.00 | 19,860.00 | 19,860.00 | 190,235 |
| 2025-11-26 | 19,950.00 | 21,250.00 | 19,500.00 | 19,810.00 | 19,810.00 | 306,483 |
| 2025-11-25 | 20,050.00 | 20,100.00 | 19,450.00 | 19,870.00 | 19,870.00 | 161,372 |
| 2025-11-24 | 20,100.00 | 20,100.00 | 19,100.00 | 19,720.00 | 19,720.00 | 266,809 |
| 2025-11-21 | 18,780.00 | 20,600.00 | 18,150.00 | 20,100.00 | 20,100.00 | 594,891 |
| 2025-11-20 | 17,400.00 | 19,060.00 | 17,400.00 | 18,960.00 | 18,960.00 | 315,466 |
| 2025-11-19 | 17,210.00 | 18,000.00 | 17,070.00 | 17,330.00 | 17,330.00 | 164,122 |
| 2025-11-18 | 17,130.00 | 17,240.00 | 16,440.00 | 17,210.00 | 17,210.00 | 177,428 |
| 2025-11-17 | 16,800.00 | 17,680.00 | 16,700.00 | 17,130.00 | 17,130.00 | 236,180 |
| 2025-11-14 | 18,000.00 | 18,000.00 | 16,210.00 | 16,680.00 | 16,680.00 | 336,987 |
| 2025-11-13 | 19,590.00 | 19,700.00 | 17,310.00 | 18,140.00 | 18,140.00 | 681,804 |
| 2025-11-12 | 19,670.00 | 19,900.00 | 19,235.00 | 19,590.00 | 19,590.00 | 163,578 |
| 2025-11-11 | 20,000.00 | 20,000.00 | 19,450.00 | 19,550.00 | 19,550.00 | 224,802 |
| 2025-11-10 | 20,950.00 | 20,950.00 | 19,650.00 | 20,050.00 | 20,050.00 | 211,631 |
| 2025-11-07 | 20,300.00 | 20,700.00 | 19,930.00 | 20,500.00 | 20,500.00 | 182,414 |
| 2025-11-06 | 20,850.00 | 21,000.00 | 20,200.00 | 20,650.00 | 20,650.00 | 174,985 |
| 2025-11-05 | 20,100.00 | 20,950.00 | 19,420.00 | 20,850.00 | 20,850.00 | 276,656 |
| 2025-11-04 | 20,800.00 | 20,800.00 | 19,800.00 | 20,100.00 | 20,100.00 | 332,304 |
| 2025-11-03 | 22,200.00 | 22,350.00 | 20,500.00 | 20,700.00 | 20,700.00 | 574,326 |
| 2025-10-31 | 20,750.00 | 21,450.00 | 20,150.00 | 20,950.00 | 20,950.00 | 284,056 |
| 2025-10-30 | 19,310.00 | 21,600.00 | 19,225.00 | 20,700.00 | 20,700.00 | 613,887 |
| 2025-10-29 | 20,300.00 | 20,350.00 | 19,000.00 | 19,270.00 | 19,270.00 | 223,594 |
| 2025-10-28 | 19,200.00 | 19,970.00 | 18,200.00 | 19,970.00 | 19,970.00 | 437,538 |
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.