DNA Link Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15,150.00 | 15,380.00 | 14,610.00 | 15,120.00 | 15,120.00 | 252,624 |
| 2025-07-24 | 15,480.00 | 15,490.00 | 14,050.00 | 15,140.00 | 15,140.00 | 721,094 |
| 2025-07-23 | 14,290.00 | 14,680.00 | 13,750.00 | 14,530.00 | 14,530.00 | 177,542 |
| 2025-07-22 | 14,160.00 | 15,170.00 | 13,530.00 | 14,000.00 | 14,000.00 | 460,284 |
| 2025-07-21 | 12,890.00 | 13,990.00 | 12,500.00 | 13,430.00 | 13,430.00 | 194,233 |
| 2025-07-18 | 12,970.00 | 13,200.00 | 12,590.00 | 12,890.00 | 12,890.00 | 121,131 |
| 2025-07-17 | 13,620.00 | 13,620.00 | 12,450.00 | 12,970.00 | 12,970.00 | 318,785 |
| 2025-07-16 | 14,340.00 | 14,760.00 | 13,350.00 | 13,620.00 | 13,620.00 | 307,712 |
| 2025-07-15 | 13,730.00 | 14,180.00 | 13,230.00 | 14,060.00 | 14,060.00 | 190,444 |
| 2025-07-14 | 13,840.00 | 14,280.00 | 13,590.00 | 13,730.00 | 13,730.00 | 160,847 |
| 2025-07-11 | 14,120.00 | 14,450.00 | 13,110.00 | 13,840.00 | 13,840.00 | 238,773 |
| 2025-07-10 | 13,700.00 | 14,000.00 | 12,390.00 | 13,470.00 | 13,470.00 | 308,013 |
| 2025-07-09 | 11,800.00 | 13,890.00 | 11,680.00 | 13,700.00 | 13,700.00 | 735,421 |
| 2025-07-08 | 11,590.00 | 11,750.00 | 11,310.00 | 11,590.00 | 11,590.00 | 66,069 |
| 2025-07-07 | 11,350.00 | 11,600.00 | 11,350.00 | 11,590.00 | 11,590.00 | 107,899 |
| 2025-07-04 | 11,130.00 | 11,420.00 | 10,960.00 | 11,190.00 | 11,190.00 | 123,781 |
| 2025-07-03 | 10,340.00 | 11,170.00 | 10,340.00 | 11,130.00 | 11,130.00 | 287,948 |
| 2025-07-02 | 10,180.00 | 10,400.00 | 9,950.00 | 10,380.00 | 10,380.00 | 99,305 |
| 2025-07-01 | 9,890.00 | 10,310.00 | 9,890.00 | 10,180.00 | 10,180.00 | 91,947 |
| 2025-06-30 | 9,960.00 | 9,960.00 | 9,770.00 | 9,880.00 | 9,880.00 | 37,832 |
| 2025-06-27 | 9,850.00 | 10,000.00 | 9,730.00 | 9,990.00 | 9,990.00 | 92,515 |
| 2025-06-26 | 9,630.00 | 9,800.00 | 9,520.00 | 9,710.00 | 9,710.00 | 46,093 |
| 2025-06-25 | 9,980.00 | 9,980.00 | 9,620.00 | 9,760.00 | 9,760.00 | 57,950 |
| 2025-06-24 | 9,340.00 | 10,120.00 | 9,290.00 | 10,020.00 | 10,020.00 | 231,592 |
| 2025-06-23 | 9,310.00 | 9,450.00 | 8,950.00 | 9,380.00 | 9,380.00 | 146,590 |
| 2025-06-20 | 9,260.00 | 9,410.00 | 9,100.00 | 9,310.00 | 9,310.00 | 139,640 |
| 2025-06-19 | 9,240.00 | 9,500.00 | 9,110.00 | 9,260.00 | 9,260.00 | 101,342 |
| 2025-06-18 | 9,550.00 | 9,650.00 | 9,250.00 | 9,340.00 | 9,340.00 | 132,276 |
| 2025-06-17 | 9,750.00 | 9,850.00 | 9,410.00 | 9,540.00 | 9,540.00 | 226,416 |
| 2025-06-16 | 9,800.00 | 9,800.00 | 9,390.00 | 9,540.00 | 9,540.00 | 232,963 |
| 2025-06-13 | 9,290.00 | 9,560.00 | 9,060.00 | 9,490.00 | 9,490.00 | 154,974 |
| 2025-06-12 | 9,440.00 | 9,500.00 | 9,040.00 | 9,140.00 | 9,140.00 | 100,946 |
| 2025-06-11 | 9,590.00 | 9,590.00 | 9,280.00 | 9,400.00 | 9,400.00 | 79,509 |
| 2025-06-10 | 9,300.00 | 9,880.00 | 9,200.00 | 9,660.00 | 9,660.00 | 275,783 |
| 2025-06-09 | 9,000.00 | 9,190.00 | 8,510.00 | 9,100.00 | 9,100.00 | 145,496 |
| 2025-06-05 | 9,010.00 | 9,200.00 | 8,830.00 | 9,050.00 | 9,050.00 | 115,051 |
| 2025-06-04 | 9,280.00 | 9,360.00 | 8,780.00 | 9,010.00 | 9,010.00 | 85,791 |
| 2025-06-02 | 8,640.00 | 9,320.00 | 8,640.00 | 9,280.00 | 9,280.00 | 164,647 |
| 2025-05-30 | 8,790.00 | 8,790.00 | 8,480.00 | 8,640.00 | 8,640.00 | 67,974 |
| 2025-05-29 | 8,990.00 | 9,100.00 | 8,600.00 | 8,680.00 | 8,680.00 | 85,805 |
| 2025-05-28 | 8,730.00 | 9,200.00 | 8,730.00 | 8,970.00 | 8,970.00 | 84,765 |
| 2025-05-27 | 8,730.00 | 9,000.00 | 8,570.00 | 8,730.00 | 8,730.00 | 41,900 |
| 2025-05-26 | 8,720.00 | 8,820.00 | 8,490.00 | 8,720.00 | 8,720.00 | 49,328 |
| 2025-05-23 | 8,650.00 | 8,800.00 | 8,310.00 | 8,720.00 | 8,720.00 | 109,684 |
| 2025-05-22 | 9,110.00 | 9,480.00 | 8,650.00 | 8,650.00 | 8,650.00 | 141,519 |
| 2025-05-21 | 8,930.00 | 9,290.00 | 8,680.00 | 9,110.00 | 9,110.00 | 98,040 |
| 2025-05-20 | 8,930.00 | 9,030.00 | 8,630.00 | 8,860.00 | 8,860.00 | 76,301 |
| 2025-05-19 | 8,800.00 | 9,150.00 | 8,650.00 | 8,930.00 | 8,930.00 | 141,956 |
| 2025-05-16 | 8,300.00 | 8,850.00 | 8,300.00 | 8,800.00 | 8,800.00 | 229,323 |
| 2025-05-15 | 8,470.00 | 8,470.00 | 7,800.00 | 8,340.00 | 8,340.00 | 366,562 |
| 2025-05-14 | 9,400.00 | 9,500.00 | 7,800.00 | 8,470.00 | 8,470.00 | 687,506 |
| 2025-05-13 | 9,400.00 | 9,700.00 | 9,230.00 | 9,390.00 | 9,390.00 | 132,930 |
| 2025-05-12 | 10,000.00 | 10,000.00 | 9,260.00 | 9,500.00 | 9,500.00 | 271,833 |
| 2025-05-09 | 10,240.00 | 10,360.00 | 9,680.00 | 10,060.00 | 10,060.00 | 160,421 |
| 2025-05-08 | 10,420.00 | 10,570.00 | 9,820.00 | 10,240.00 | 10,240.00 | 152,615 |
| 2025-05-07 | 10,750.00 | 10,780.00 | 10,010.00 | 10,410.00 | 10,410.00 | 155,035 |
| 2025-05-02 | 9,950.00 | 10,650.00 | 9,900.00 | 10,500.00 | 10,500.00 | 445,493 |
| 2025-04-30 | 9,830.00 | 9,890.00 | 9,750.00 | 9,840.00 | 9,840.00 | 139,788 |
| 2025-04-29 | 9,470.00 | 9,870.00 | 9,340.00 | 9,830.00 | 9,830.00 | 140,210 |
| 2025-04-28 | 9,030.00 | 9,620.00 | 8,750.00 | 9,470.00 | 9,470.00 | 108,900 |
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.