DNA Link Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9,500.00 | 9,500.00 | 8,620.00 | 9,010.00 | 9,010.00 | 96,922 |
| 2025-04-24 | 9,480.00 | 9,490.00 | 9,130.00 | 9,240.00 | 9,240.00 | 135,197 |
| 2025-04-23 | 8,670.00 | 9,490.00 | 8,670.00 | 9,480.00 | 9,480.00 | 160,135 |
| 2025-04-22 | 9,440.00 | 9,610.00 | 8,650.00 | 8,680.00 | 8,680.00 | 273,521 |
| 2025-04-21 | 9,710.00 | 9,780.00 | 9,560.00 | 9,610.00 | 9,610.00 | 65,533 |
| 2025-04-18 | 9,760.00 | 9,900.00 | 9,510.00 | 9,710.00 | 9,710.00 | 74,101 |
| 2025-04-17 | 9,730.00 | 9,810.00 | 9,390.00 | 9,760.00 | 9,760.00 | 178,930 |
| 2025-04-16 | 9,390.00 | 9,900.00 | 9,150.00 | 9,850.00 | 9,850.00 | 393,952 |
| 2025-04-15 | 8,660.00 | 9,420.00 | 8,660.00 | 9,400.00 | 9,400.00 | 265,439 |
| 2025-04-14 | 9,220.00 | 9,440.00 | 8,600.00 | 8,660.00 | 8,660.00 | 382,499 |
| 2025-04-11 | 8,300.00 | 9,075.00 | 8,180.00 | 8,950.00 | 8,950.00 | 388,231 |
| 2025-04-10 | 8,020.00 | 8,400.00 | 8,020.00 | 8,140.00 | 8,140.00 | 202,523 |
| 2025-04-09 | 7,560.00 | 8,500.00 | 7,460.00 | 8,020.00 | 8,020.00 | 649,618 |
| 2025-04-08 | 6,930.00 | 7,570.00 | 6,890.00 | 7,560.00 | 7,560.00 | 282,460 |
| 2025-04-07 | 7,150.00 | 7,280.00 | 6,770.00 | 7,000.00 | 7,000.00 | 287,394 |
| 2025-04-04 | 7,100.00 | 7,100.00 | 6,700.00 | 6,980.00 | 6,980.00 | 182,100 |
| 2025-04-03 | 7,270.00 | 7,330.00 | 7,080.00 | 7,100.00 | 7,100.00 | 119,143 |
| 2025-04-02 | 7,130.00 | 7,460.00 | 6,980.00 | 7,300.00 | 7,300.00 | 179,817 |
| 2025-04-01 | 6,980.00 | 7,260.00 | 6,860.00 | 7,130.00 | 7,130.00 | 113,819 |
| 2025-03-31 | 6,960.00 | 7,090.00 | 6,550.00 | 6,980.00 | 6,980.00 | 133,591 |
| 2025-03-28 | 7,430.00 | 7,500.00 | 6,870.00 | 6,920.00 | 6,920.00 | 255,697 |
| 2025-03-27 | 7,700.00 | 7,990.00 | 7,350.00 | 7,500.00 | 7,500.00 | 362,993 |
| 2025-03-26 | 7,200.00 | 7,720.00 | 7,090.00 | 7,700.00 | 7,700.00 | 449,216 |
| 2025-03-25 | 7,090.00 | 7,400.00 | 6,960.00 | 7,260.00 | 7,260.00 | 419,512 |
| 2025-03-24 | 6,990.00 | 7,040.00 | 6,780.00 | 7,040.00 | 7,040.00 | 284,578 |
| 2025-03-21 | 6,560.00 | 6,990.00 | 6,450.00 | 6,810.00 | 6,810.00 | 347,337 |
| 2025-03-20 | 6,880.00 | 6,880.00 | 6,550.00 | 6,600.00 | 6,600.00 | 254,472 |
| 2025-03-19 | 6,680.00 | 6,860.00 | 6,560.00 | 6,790.00 | 6,790.00 | 334,700 |
| 2025-03-18 | 6,250.00 | 7,080.00 | 6,170.00 | 6,680.00 | 6,680.00 | 930,904 |
| 2025-03-17 | 6,090.00 | 6,370.00 | 6,070.00 | 6,250.00 | 6,250.00 | 358,728 |
| 2025-03-14 | 5,970.00 | 6,280.00 | 5,970.00 | 6,100.00 | 6,100.00 | 122,405 |
| 2025-03-13 | 6,010.00 | 6,090.00 | 5,950.00 | 6,000.00 | 6,000.00 | 50,250 |
| 2025-03-12 | 6,000.00 | 6,350.00 | 5,950.00 | 5,960.00 | 5,960.00 | 93,195 |
| 2025-03-11 | 5,800.00 | 6,090.00 | 5,800.00 | 6,000.00 | 6,000.00 | 77,853 |
| 2025-03-10 | 6,040.00 | 6,200.00 | 5,800.00 | 6,010.00 | 6,010.00 | 141,844 |
| 2025-03-07 | 6,180.00 | 6,180.00 | 5,820.00 | 6,030.00 | 6,030.00 | 136,935 |
| 2025-03-06 | 6,360.00 | 6,480.00 | 6,100.00 | 6,180.00 | 6,180.00 | 106,025 |
| 2025-03-05 | 6,180.00 | 6,260.00 | 6,060.00 | 6,200.00 | 6,200.00 | 123,621 |
| 2025-03-04 | 6,160.00 | 6,310.00 | 5,930.00 | 6,160.00 | 6,160.00 | 120,970 |
| 2025-02-28 | 5,960.00 | 6,350.00 | 5,790.00 | 6,010.00 | 6,010.00 | 96,676 |
| 2025-02-27 | 6,130.00 | 6,130.00 | 5,900.00 | 5,960.00 | 5,960.00 | 81,200 |
| 2025-02-26 | 6,390.00 | 6,500.00 | 6,000.00 | 6,040.00 | 6,040.00 | 167,646 |
| 2025-02-25 | 5,920.00 | 6,730.00 | 5,920.00 | 6,380.00 | 6,380.00 | 546,922 |
| 2025-02-24 | 5,800.00 | 6,090.00 | 5,800.00 | 5,970.00 | 5,970.00 | 101,674 |
| 2025-02-21 | 5,860.00 | 5,950.00 | 5,770.00 | 5,840.00 | 5,840.00 | 69,070 |
| 2025-02-20 | 6,110.00 | 6,170.00 | 5,810.00 | 5,860.00 | 5,860.00 | 98,173 |
| 2025-02-19 | 5,950.00 | 6,140.00 | 5,950.00 | 6,100.00 | 6,100.00 | 70,684 |
| 2025-02-18 | 5,950.00 | 6,300.00 | 5,860.00 | 5,950.00 | 5,950.00 | 105,427 |
| 2025-02-17 | 6,290.00 | 6,290.00 | 5,810.00 | 5,900.00 | 5,900.00 | 252,219 |
| 2025-02-14 | 6,000.00 | 6,400.00 | 5,900.00 | 6,250.00 | 6,250.00 | 221,925 |
| 2025-02-13 | 6,200.00 | 6,250.00 | 5,850.00 | 5,990.00 | 5,990.00 | 204,008 |
| 2025-02-12 | 5,600.00 | 6,010.00 | 5,510.00 | 6,010.00 | 6,010.00 | 278,347 |
| 2025-02-11 | 5,470.00 | 5,750.00 | 5,450.00 | 5,550.00 | 5,550.00 | 108,020 |
| 2025-02-10 | 5,570.00 | 5,640.00 | 5,350.00 | 5,600.00 | 5,600.00 | 125,615 |
| 2025-02-07 | 5,530.00 | 5,600.00 | 5,310.00 | 5,480.00 | 5,480.00 | 105,337 |
| 2025-02-06 | 5,470.00 | 5,560.00 | 5,280.00 | 5,400.00 | 5,400.00 | 102,595 |
| 2025-02-05 | 5,250.00 | 5,700.00 | 5,150.00 | 5,460.00 | 5,460.00 | 129,873 |
| 2025-02-04 | 5,260.00 | 5,430.00 | 5,030.00 | 5,250.00 | 5,250.00 | 145,496 |
| 2025-02-03 | 5,240.00 | 5,610.00 | 5,150.00 | 5,240.00 | 5,240.00 | 155,205 |
| 2025-01-31 | 5,400.00 | 5,460.00 | 5,190.00 | 5,240.00 | 5,240.00 | 77,029 |
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.