DNA Link Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 20,150.00 | 21,100.00 | 18,240.00 | 19,200.00 | 19,200.00 | 707,559 |
| 2025-10-24 | 20,200.00 | 20,750.00 | 19,500.00 | 20,000.00 | 20,000.00 | 331,505 |
| 2025-10-23 | 20,950.00 | 20,950.00 | 20,000.00 | 20,150.00 | 20,150.00 | 192,286 |
| 2025-10-22 | 20,650.00 | 21,500.00 | 20,150.00 | 20,950.00 | 20,950.00 | 188,502 |
| 2025-10-21 | 20,550.00 | 21,200.00 | 20,100.00 | 20,650.00 | 20,650.00 | 188,453 |
| 2025-10-20 | 20,100.00 | 21,300.00 | 19,810.00 | 20,250.00 | 20,250.00 | 252,955 |
| 2025-10-17 | 21,450.00 | 22,250.00 | 19,310.00 | 20,100.00 | 20,100.00 | 412,461 |
| 2025-10-16 | 21,500.00 | 22,300.00 | 21,000.00 | 21,750.00 | 21,750.00 | 237,853 |
| 2025-10-15 | 22,350.00 | 22,750.00 | 21,100.00 | 21,700.00 | 21,700.00 | 330,797 |
| 2025-10-14 | 23,900.00 | 23,900.00 | 22,050.00 | 22,350.00 | 22,350.00 | 430,472 |
| 2025-10-13 | 23,950.00 | 24,000.00 | 22,050.00 | 23,250.00 | 23,250.00 | 876,881 |
| 2025-10-10 | 22,400.00 | 23,250.00 | 21,050.00 | 22,050.00 | 22,050.00 | 687,072 |
| 2025-10-02 | 21,700.00 | 22,200.00 | 20,200.00 | 20,850.00 | 20,850.00 | 419,669 |
| 2025-10-01 | 21,550.00 | 22,100.00 | 21,150.00 | 21,600.00 | 21,600.00 | 305,697 |
| 2025-09-30 | 25,000.00 | 25,000.00 | 20,000.00 | 21,450.00 | 21,450.00 | 948,431 |
| 2025-09-29 | 24,450.00 | 24,850.00 | 22,900.00 | 23,500.00 | 23,500.00 | 293,779 |
| 2025-09-26 | 24,200.00 | 25,100.00 | 23,750.00 | 24,450.00 | 24,450.00 | 164,275 |
| 2025-09-25 | 25,100.00 | 25,100.00 | 23,700.00 | 24,200.00 | 24,200.00 | 201,877 |
| 2025-09-24 | 25,100.00 | 26,000.00 | 24,650.00 | 25,100.00 | 25,100.00 | 240,110 |
| 2025-09-23 | 23,700.00 | 25,650.00 | 23,700.00 | 25,100.00 | 25,100.00 | 458,929 |
| 2025-09-22 | 24,100.00 | 24,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | 353,924 |
| 2025-09-19 | 20,200.00 | 24,000.00 | 19,770.00 | 23,550.00 | 23,550.00 | 978,480 |
| 2025-09-18 | 19,570.00 | 20,400.00 | 18,790.00 | 19,900.00 | 19,900.00 | 708,381 |
| 2025-09-17 | 19,490.00 | 20,000.00 | 18,870.00 | 19,070.00 | 19,070.00 | 266,398 |
| 2025-09-16 | 19,860.00 | 20,250.00 | 19,110.00 | 19,480.00 | 19,480.00 | 448,227 |
| 2025-09-15 | 17,490.00 | 19,800.00 | 17,490.00 | 19,420.00 | 19,420.00 | 1,030,920 |
| 2025-09-12 | 17,770.00 | 18,100.00 | 17,190.00 | 17,370.00 | 17,370.00 | 203,576 |
| 2025-09-11 | 17,560.00 | 17,950.00 | 17,320.00 | 17,770.00 | 17,770.00 | 551,881 |
| 2025-09-10 | 16,930.00 | 17,680.00 | 16,930.00 | 17,560.00 | 17,560.00 | 192,592 |
| 2025-09-09 | 17,130.00 | 17,290.00 | 16,470.00 | 16,910.00 | 16,910.00 | 251,624 |
| 2025-09-08 | 17,830.00 | 17,980.00 | 16,860.00 | 17,120.00 | 17,120.00 | 386,324 |
| 2025-09-05 | 17,660.00 | 18,090.00 | 17,040.00 | 17,830.00 | 17,830.00 | 191,002 |
| 2025-09-04 | 18,200.00 | 20,300.00 | 17,070.00 | 17,660.00 | 17,660.00 | 1,375,933 |
| 2025-09-03 | 17,690.00 | 18,000.00 | 17,330.00 | 17,680.00 | 17,680.00 | 87,147 |
| 2025-09-02 | 17,900.00 | 17,900.00 | 17,000.00 | 17,690.00 | 17,690.00 | 190,450 |
| 2025-09-01 | 18,200.00 | 18,440.00 | 17,100.00 | 17,900.00 | 17,900.00 | 295,413 |
| 2025-08-29 | 18,060.00 | 18,600.00 | 17,800.00 | 18,200.00 | 18,200.00 | 137,298 |
| 2025-08-28 | 18,190.00 | 18,870.00 | 18,050.00 | 18,050.00 | 18,050.00 | 246,608 |
| 2025-08-27 | 17,300.00 | 18,890.00 | 17,300.00 | 18,380.00 | 18,380.00 | 445,240 |
| 2025-08-26 | 17,250.00 | 17,400.00 | 17,110.00 | 17,280.00 | 17,280.00 | 153,029 |
| 2025-08-25 | 17,160.00 | 17,690.00 | 17,010.00 | 17,250.00 | 17,250.00 | 138,750 |
| 2025-08-22 | 17,010.00 | 17,380.00 | 17,010.00 | 17,160.00 | 17,160.00 | 96,695 |
| 2025-08-21 | 16,880.00 | 17,480.00 | 16,880.00 | 17,000.00 | 17,000.00 | 95,756 |
| 2025-08-20 | 17,260.00 | 17,400.00 | 16,460.00 | 17,230.00 | 17,230.00 | 166,649 |
| 2025-08-19 | 17,300.00 | 17,850.00 | 17,150.00 | 17,260.00 | 17,260.00 | 138,479 |
| 2025-08-18 | 17,020.00 | 17,800.00 | 16,790.00 | 17,300.00 | 17,300.00 | 186,289 |
| 2025-08-14 | 16,570.00 | 17,270.00 | 16,560.00 | 16,960.00 | 16,960.00 | 135,648 |
| 2025-08-13 | 16,500.00 | 16,860.00 | 16,420.00 | 16,740.00 | 16,740.00 | 120,556 |
| 2025-08-12 | 17,000.00 | 17,140.00 | 16,340.00 | 16,790.00 | 16,790.00 | 247,206 |
| 2025-08-11 | 15,210.00 | 17,910.00 | 14,760.00 | 17,140.00 | 17,140.00 | 849,094 |
| 2025-08-08 | 15,600.00 | 15,600.00 | 14,830.00 | 15,210.00 | 15,210.00 | 96,274 |
| 2025-08-07 | 15,850.00 | 15,850.00 | 14,860.00 | 15,180.00 | 15,180.00 | 237,761 |
| 2025-08-06 | 15,420.00 | 15,950.00 | 15,120.00 | 15,810.00 | 15,810.00 | 194,584 |
| 2025-08-05 | 15,350.00 | 15,740.00 | 15,050.00 | 15,300.00 | 15,300.00 | 208,335 |
| 2025-08-04 | 13,860.00 | 15,900.00 | 13,710.00 | 15,300.00 | 15,300.00 | 494,120 |
| 2025-08-01 | 13,860.00 | 13,900.00 | 12,950.00 | 13,830.00 | 13,830.00 | 194,450 |
| 2025-07-31 | 13,730.00 | 14,650.00 | 13,220.00 | 13,860.00 | 13,860.00 | 216,374 |
| 2025-07-30 | 14,010.00 | 14,430.00 | 13,660.00 | 14,180.00 | 14,180.00 | 146,173 |
| 2025-07-29 | 14,540.00 | 14,540.00 | 13,500.00 | 14,180.00 | 14,180.00 | 253,992 |
| 2025-07-28 | 15,120.00 | 15,290.00 | 14,350.00 | 14,550.00 | 14,550.00 | 197,666 |
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.