DNA Link Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,310.00 | 5,450.00 | 5,080.00 | 5,400.00 | 5,400.00 | 101,801 |
| 2025-01-23 | 5,460.00 | 5,460.00 | 5,250.00 | 5,310.00 | 5,310.00 | 58,827 |
| 2025-01-22 | 5,820.00 | 5,820.00 | 5,380.00 | 5,410.00 | 5,410.00 | 95,790 |
| 2025-01-21 | 5,490.00 | 5,680.00 | 5,430.00 | 5,670.00 | 5,670.00 | 103,784 |
| 2025-01-20 | 5,250.00 | 5,520.00 | 5,200.00 | 5,490.00 | 5,490.00 | 199,858 |
| 2025-01-17 | 5,750.00 | 5,970.00 | 5,120.00 | 5,120.00 | 5,120.00 | 298,225 |
| 2025-01-16 | 5,250.00 | 5,770.00 | 5,220.00 | 5,750.00 | 5,750.00 | 214,234 |
| 2025-01-15 | 5,490.00 | 5,490.00 | 5,000.00 | 5,220.00 | 5,220.00 | 404,420 |
| 2025-01-14 | 5,550.00 | 5,710.00 | 5,420.00 | 5,460.00 | 5,460.00 | 134,561 |
| 2025-01-13 | 5,850.00 | 5,940.00 | 5,560.00 | 5,660.00 | 5,660.00 | 99,536 |
| 2025-01-10 | 5,900.00 | 6,020.00 | 5,630.00 | 5,850.00 | 5,850.00 | 125,832 |
| 2025-01-09 | 5,860.00 | 6,100.00 | 5,530.00 | 5,760.00 | 5,760.00 | 449,380 |
| 2025-01-08 | 6,410.00 | 6,410.00 | 5,790.00 | 5,820.00 | 5,820.00 | 611,502 |
| 2025-01-07 | 6,250.00 | 6,550.00 | 5,950.00 | 6,410.00 | 6,410.00 | 542,578 |
| 2025-01-06 | 5,880.00 | 6,410.00 | 5,840.00 | 6,300.00 | 6,300.00 | 743,774 |
| 2025-01-03 | 5,530.00 | 5,990.00 | 5,450.00 | 5,880.00 | 5,880.00 | 270,772 |
| 2025-01-02 | 5,640.00 | 5,790.00 | 5,290.00 | 5,620.00 | 5,620.00 | 242,353 |
| 2024-12-30 | 5,730.00 | 5,940.00 | 5,560.00 | 5,680.00 | 5,680.00 | 332,569 |
| 2024-12-27 | 5,620.00 | 5,940.00 | 5,390.00 | 5,760.00 | 5,760.00 | 727,559 |
| 2024-12-26 | 5,200.00 | 5,550.00 | 5,130.00 | 5,550.00 | 5,550.00 | 378,048 |
| 2024-12-24 | 5,090.00 | 5,290.00 | 5,050.00 | 5,160.00 | 5,160.00 | 407,213 |
| 2024-12-23 | 5,000.00 | 5,200.00 | 4,880.00 | 5,090.00 | 5,090.00 | 383,710 |
| 2024-12-20 | 4,780.00 | 4,970.00 | 4,730.00 | 4,940.00 | 4,940.00 | 547,384 |
| 2024-12-19 | 4,470.00 | 4,755.00 | 4,385.00 | 4,730.00 | 4,730.00 | 548,302 |
| 2024-12-18 | 4,200.00 | 4,595.00 | 4,185.00 | 4,525.00 | 4,525.00 | 531,597 |
| 2024-12-17 | 4,200.00 | 4,275.00 | 4,065.00 | 4,200.00 | 4,200.00 | 95,078 |
| 2024-12-16 | 4,090.00 | 4,385.00 | 4,090.00 | 4,195.00 | 4,195.00 | 220,552 |
| 2024-12-13 | 4,220.00 | 4,220.00 | 4,010.00 | 4,050.00 | 4,050.00 | 128,133 |
| 2024-12-12 | 4,080.00 | 4,275.00 | 4,010.00 | 4,220.00 | 4,220.00 | 166,765 |
| 2024-12-11 | 4,010.00 | 4,140.00 | 3,960.00 | 4,080.00 | 4,080.00 | 70,144 |
| 2024-12-10 | 4,015.00 | 4,100.00 | 3,980.00 | 4,045.00 | 4,045.00 | 69,056 |
| 2024-12-09 | 4,260.00 | 4,260.00 | 3,800.00 | 4,000.00 | 4,000.00 | 322,314 |
| 2024-12-06 | 4,340.00 | 4,450.00 | 4,195.00 | 4,265.00 | 4,265.00 | 205,598 |
| 2024-12-05 | 4,290.00 | 4,390.00 | 4,180.00 | 4,340.00 | 4,340.00 | 140,840 |
| 2024-12-04 | 4,100.00 | 4,490.00 | 4,030.00 | 4,350.00 | 4,350.00 | 528,583 |
| 2024-12-03 | 4,130.00 | 4,240.00 | 4,065.00 | 4,175.00 | 4,175.00 | 182,591 |
| 2024-12-02 | 4,100.00 | 4,280.00 | 4,030.00 | 4,130.00 | 4,130.00 | 333,287 |
| 2024-11-29 | 4,250.00 | 4,400.00 | 3,920.00 | 4,050.00 | 4,050.00 | 384,406 |
| 2024-11-28 | 4,100.00 | 4,200.00 | 3,900.00 | 4,070.00 | 4,070.00 | 308,963 |
| 2024-11-27 | 3,870.00 | 4,125.00 | 3,825.00 | 4,100.00 | 4,100.00 | 314,900 |
| 2024-11-26 | 3,710.00 | 3,865.00 | 3,670.00 | 3,850.00 | 3,850.00 | 200,363 |
| 2024-11-25 | 3,410.00 | 3,710.00 | 3,410.00 | 3,705.00 | 3,705.00 | 121,180 |
| 2024-11-22 | 3,540.00 | 3,545.00 | 3,375.00 | 3,410.00 | 3,410.00 | 136,961 |
| 2024-11-21 | 3,715.00 | 3,760.00 | 3,400.00 | 3,545.00 | 3,545.00 | 93,560 |
| 2024-11-20 | 3,780.00 | 3,795.00 | 3,650.00 | 3,775.00 | 3,775.00 | 53,089 |
| 2024-11-19 | 3,740.00 | 3,800.00 | 3,585.00 | 3,780.00 | 3,780.00 | 79,679 |
| 2024-11-18 | 3,830.00 | 3,845.00 | 3,715.00 | 3,740.00 | 3,740.00 | 128,364 |
| 2024-11-15 | 3,905.00 | 3,955.00 | 3,690.00 | 3,835.00 | 3,835.00 | 127,576 |
| 2024-11-14 | 3,790.00 | 3,855.00 | 3,660.00 | 3,850.00 | 3,850.00 | 58,268 |
| 2024-11-13 | 3,965.00 | 3,985.00 | 3,650.00 | 3,720.00 | 3,720.00 | 141,927 |
| 2024-11-12 | 3,735.00 | 3,960.00 | 3,625.00 | 3,905.00 | 3,905.00 | 219,766 |
| 2024-11-11 | 3,785.00 | 3,810.00 | 3,635.00 | 3,755.00 | 3,755.00 | 68,646 |
| 2024-11-08 | 3,690.00 | 3,830.00 | 3,655.00 | 3,755.00 | 3,755.00 | 182,182 |
| 2024-11-07 | 3,450.00 | 3,730.00 | 3,405.00 | 3,690.00 | 3,690.00 | 235,417 |
| 2024-11-06 | 3,490.00 | 3,575.00 | 3,400.00 | 3,405.00 | 3,405.00 | 119,305 |
| 2024-11-05 | 3,420.00 | 3,510.00 | 3,390.00 | 3,490.00 | 3,490.00 | 35,954 |
| 2024-11-04 | 3,410.00 | 3,580.00 | 3,390.00 | 3,420.00 | 3,420.00 | 125,076 |
| 2024-11-01 | 3,545.00 | 3,550.00 | 3,445.00 | 3,490.00 | 3,490.00 | 44,959 |
| 2024-10-31 | 3,545.00 | 3,695.00 | 3,490.00 | 3,550.00 | 3,550.00 | 64,866 |
| 2024-10-30 | 3,555.00 | 3,600.00 | 3,470.00 | 3,555.00 | 3,555.00 | 128,176 |
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.