Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 850.00 | 850.00 | 788.00 | 811.00 | 811.00 | 132,529 |
| 2026-07-21 | 842.00 | 890.00 | 812.00 | 850.00 | 850.00 | 241,899 |
| 2026-07-20 | 873.00 | 900.00 | 721.00 | 839.00 | 839.00 | 533,706 |
| 2026-07-16 | 838.00 | 890.00 | 801.00 | 873.00 | 873.00 | 408,068 |
| 2026-07-15 | 705.00 | 880.00 | 702.00 | 838.00 | 838.00 | 839,676 |
| 2026-07-14 | 670.00 | 727.00 | 623.00 | 699.00 | 699.00 | 635,902 |
| 2026-07-13 | 626.00 | 800.00 | 612.00 | 653.00 | 653.00 | 869,547 |
| 2026-07-10 | 594.00 | 670.00 | 586.00 | 631.00 | 631.00 | 423,759 |
| 2026-07-09 | 543.00 | 689.00 | 543.00 | 631.00 | 631.00 | 738,449 |
| 2026-07-08 | 713.00 | 730.00 | 601.00 | 601.00 | 601.00 | 626,468 |
| 2026-07-07 | 786.00 | 800.00 | 685.00 | 764.00 | 764.00 | 672,826 |
| 2026-07-06 | 755.00 | 840.00 | 728.00 | 786.00 | 786.00 | 1,147,998 |
| 2026-07-03 | 825.00 | 830.00 | 586.00 | 754.00 | 754.00 | 4,210,640 |
| 2026-07-02 | 1,195.00 | 1,210.00 | 837.00 | 837.00 | 837.00 | 5,998,194 |
| 2026-07-01 | 1,208.00 | 1,227.00 | 1,140.00 | 1,195.00 | 1,195.00 | 32,568 |
| 2026-06-30 | 1,180.00 | 1,218.00 | 1,159.00 | 1,207.00 | 1,207.00 | 216,454 |
| 2026-06-29 | 1,193.00 | 1,218.00 | 1,157.00 | 1,194.00 | 1,194.00 | 199,402 |
| 2026-06-26 | 1,239.00 | 1,239.00 | 1,133.00 | 1,193.00 | 1,193.00 | 159,116 |
| 2026-06-25 | 1,186.00 | 1,227.00 | 1,122.00 | 1,193.00 | 1,193.00 | 102,680 |
| 2026-06-24 | 1,182.00 | 1,246.00 | 1,171.00 | 1,192.00 | 1,192.00 | 158,074 |
| 2026-06-23 | 1,300.00 | 1,300.00 | 1,181.00 | 1,181.00 | 1,181.00 | 200,091 |
| 2026-06-22 | 1,330.00 | 1,330.00 | 1,121.00 | 1,283.00 | 1,283.00 | 677,072 |
| 2026-06-19 | 1,283.00 | 1,343.00 | 1,220.00 | 1,330.00 | 1,330.00 | 178,604 |
| 2026-06-18 | 1,320.00 | 1,338.00 | 1,252.00 | 1,283.00 | 1,283.00 | 176,999 |
| 2026-06-17 | 1,310.00 | 1,357.00 | 1,283.00 | 1,328.00 | 1,328.00 | 244,944 |
| 2026-06-16 | 1,317.00 | 1,338.00 | 1,269.00 | 1,300.00 | 1,300.00 | 231,949 |
| 2026-06-15 | 1,485.00 | 1,499.00 | 1,230.00 | 1,299.00 | 1,299.00 | 741,857 |
| 2026-06-12 | 1,418.00 | 1,503.00 | 1,370.00 | 1,445.00 | 1,445.00 | 370,956 |
| 2026-06-11 | 1,305.00 | 1,379.00 | 1,288.00 | 1,362.00 | 1,362.00 | 343,968 |
| 2026-06-10 | 1,294.00 | 1,399.00 | 1,294.00 | 1,373.00 | 1,373.00 | 183,574 |
| 2026-06-09 | 1,375.00 | 1,375.00 | 1,277.00 | 1,344.00 | 1,344.00 | 167,916 |
| 2026-06-08 | 1,330.00 | 1,380.00 | 1,285.00 | 1,379.00 | 1,379.00 | 175,263 |
| 2026-06-05 | 1,369.00 | 1,390.00 | 1,287.00 | 1,388.00 | 1,388.00 | 310,968 |
| 2026-06-04 | 1,400.00 | 1,428.00 | 1,337.00 | 1,385.00 | 1,385.00 | 213,582 |
| 2026-06-02 | 1,499.00 | 1,499.00 | 1,357.00 | 1,405.00 | 1,405.00 | 284,827 |
| 2026-06-01 | 1,585.00 | 1,585.00 | 1,421.00 | 1,453.00 | 1,453.00 | 580,953 |
| 2026-05-29 | 1,454.00 | 1,599.00 | 1,450.00 | 1,584.00 | 1,584.00 | 1,277,963 |
| 2026-05-28 | 1,448.00 | 1,477.00 | 1,396.00 | 1,411.00 | 1,411.00 | 310,082 |
| 2026-05-27 | 1,470.00 | 1,470.00 | 1,390.00 | 1,414.00 | 1,414.00 | 323,279 |
| 2026-05-26 | 1,510.00 | 1,533.00 | 1,474.00 | 1,474.00 | 1,474.00 | 286,225 |
| 2026-05-22 | 1,516.00 | 1,585.00 | 1,495.00 | 1,508.00 | 1,508.00 | 324,694 |
| 2026-05-21 | 1,494.00 | 1,536.00 | 1,481.00 | 1,515.00 | 1,515.00 | 306,462 |
| 2026-05-20 | 1,522.00 | 1,546.00 | 1,401.00 | 1,495.00 | 1,495.00 | 288,972 |
| 2026-05-19 | 1,629.00 | 1,679.00 | 1,502.00 | 1,521.00 | 1,521.00 | 507,903 |
| 2026-05-18 | 1,396.00 | 1,628.00 | 1,350.00 | 1,609.00 | 1,609.00 | 1,591,641 |
| 2026-05-15 | 1,422.00 | 1,436.00 | 1,339.00 | 1,396.00 | 1,396.00 | 321,617 |
| 2026-05-14 | 1,514.00 | 1,514.00 | 1,420.00 | 1,422.00 | 1,422.00 | 261,259 |
| 2026-05-13 | 1,381.00 | 1,550.00 | 1,310.00 | 1,455.00 | 1,455.00 | 614,461 |
| 2026-05-12 | 1,440.00 | 1,443.00 | 1,292.00 | 1,402.00 | 1,402.00 | 941,523 |
| 2026-05-11 | 1,539.00 | 1,539.00 | 1,410.00 | 1,458.00 | 1,458.00 | 426,185 |
| 2026-05-08 | 1,575.00 | 1,575.00 | 1,525.00 | 1,540.00 | 1,540.00 | 168,865 |
| 2026-05-07 | 1,571.00 | 1,605.00 | 1,516.00 | 1,582.00 | 1,582.00 | 477,910 |
| 2026-05-06 | 1,543.00 | 1,575.00 | 1,455.00 | 1,571.00 | 1,571.00 | 749,306 |
| 2026-05-04 | 1,587.00 | 1,600.00 | 1,512.00 | 1,543.00 | 1,543.00 | 372,304 |
| 2026-04-30 | 1,591.00 | 1,600.00 | 1,554.00 | 1,554.00 | 1,554.00 | 201,733 |
| 2026-04-29 | 1,615.00 | 1,615.00 | 1,586.00 | 1,590.00 | 1,590.00 | 288,720 |
| 2026-04-28 | 1,619.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,615.00 | 306,927 |
| 2026-04-27 | 1,618.00 | 1,658.00 | 1,592.00 | 1,622.00 | 1,622.00 | 483,270 |
| 2026-04-24 | 1,614.00 | 1,641.00 | 1,600.00 | 1,622.00 | 1,622.00 | 349,394 |
| 2026-04-23 | 1,593.00 | 1,637.00 | 1,585.00 | 1,603.00 | 1,603.00 | 420,540 |
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.