See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,690.003,810.003,560.003,595.003,595.00138,494
2024-10-283,700.003,700.003,480.003,600.003,600.0073,805
2024-10-253,570.003,620.003,485.003,565.003,565.0064,312
2024-10-243,550.003,700.003,410.003,570.003,570.0098,874
2024-10-233,620.003,660.003,525.003,545.003,545.00105,639
2024-10-223,690.003,740.003,565.003,660.003,660.0095,922
2024-10-213,665.003,750.003,600.003,690.003,690.0082,883
2024-10-183,790.003,795.003,660.003,700.003,700.0044,602
2024-10-173,665.003,780.003,550.003,700.003,700.0091,804
2024-10-163,675.003,760.003,585.003,700.003,700.0090,722
2024-10-153,900.003,900.003,600.003,770.003,770.00119,277
2024-10-143,740.004,070.003,585.003,800.003,800.00774,281
2024-10-113,120.003,770.003,120.003,735.003,735.00915,583
2024-10-102,945.003,260.002,945.003,185.003,185.00187,037
2024-10-082,950.002,995.002,885.002,945.002,945.0056,606
2024-10-073,025.003,025.002,750.002,950.002,950.00147,340
2024-10-042,980.003,135.002,760.003,025.003,025.0087,229
2024-10-022,880.003,000.002,865.002,985.002,985.0073,662
2024-09-302,955.002,970.002,875.002,950.002,950.0022,457
2024-09-272,970.002,970.002,890.002,945.002,945.0018,199
2024-09-262,970.002,980.002,900.002,945.002,945.0050,152
2024-09-253,050.003,050.002,905.002,970.002,970.0020,613
2024-09-242,915.003,000.002,860.002,985.002,985.0042,204
2024-09-233,015.003,015.002,890.002,930.002,930.0052,244
2024-09-202,995.003,100.002,985.003,015.003,015.0042,407
2024-09-193,110.003,190.002,985.003,005.003,005.00115,357
2024-09-133,080.003,160.003,065.003,110.003,110.005,625
2024-09-123,125.003,125.003,030.003,085.003,085.006,067
2024-09-113,110.003,130.003,025.003,050.003,050.0029,590
2024-09-103,120.003,135.003,035.003,050.003,050.0024,535
2024-09-093,140.003,140.003,035.003,120.003,120.009,535
2024-09-063,130.003,130.002,950.003,115.003,115.0092,684
2024-09-053,240.003,240.003,040.003,130.003,130.0064,493
2024-09-043,345.003,345.003,145.003,180.003,180.0053,887
2024-09-033,350.003,455.003,200.003,380.003,380.00145,867
2024-09-023,200.003,270.003,175.003,255.003,255.0034,320
2024-08-303,280.003,280.003,120.003,195.003,195.0081,879
2024-08-293,275.003,315.003,215.003,220.003,220.0077,505
2024-08-283,360.003,360.003,250.003,315.003,315.0030,909
2024-08-273,525.003,525.003,270.003,315.003,315.0079,702
2024-08-263,460.003,545.003,365.003,450.003,450.0055,735
2024-08-233,540.003,615.003,400.003,465.003,465.0094,786
2024-08-223,325.003,625.003,255.003,545.003,545.00210,235
2024-08-213,200.003,340.003,200.003,330.003,330.0032,668
2024-08-203,285.003,385.003,200.003,200.003,200.0098,874
2024-08-193,360.003,360.003,190.003,200.003,200.0082,316
2024-08-163,465.003,470.003,225.003,360.003,360.00104,459
2024-08-143,595.003,595.003,305.003,465.003,465.00105,014
2024-08-133,635.003,640.003,515.003,595.003,595.0058,023
2024-08-123,685.003,685.003,565.003,635.003,635.0066,800
2024-08-093,515.003,630.003,515.003,620.003,620.00122,106
2024-08-083,555.003,570.003,420.003,555.003,555.0035,527
2024-08-073,500.003,575.003,390.003,530.003,530.0048,468
2024-08-063,345.003,500.003,345.003,450.003,450.0093,862
2024-08-053,620.003,620.003,310.003,360.003,360.00290,102
2024-08-023,500.003,675.003,450.003,630.003,630.00155,748
2024-08-013,335.003,620.003,285.003,595.003,595.00606,113
2024-07-313,200.003,300.003,155.003,280.003,280.00163,765
2024-07-303,175.003,195.003,045.003,185.003,185.0071,843
2024-07-293,130.003,200.003,060.003,175.003,175.0065,194
← NewerPage 9 of 21 · 1,228 trading daysOlder →

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.