Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,613.00 | 1,619.00 | 1,560.00 | 1,609.00 | 1,609.00 | 397,635 |
| 2026-04-21 | 1,648.00 | 1,660.00 | 1,577.00 | 1,600.00 | 1,600.00 | 793,262 |
| 2026-04-20 | 1,615.00 | 1,659.00 | 1,587.00 | 1,645.00 | 1,645.00 | 694,505 |
| 2026-04-17 | 1,666.00 | 1,686.00 | 1,608.00 | 1,615.00 | 1,615.00 | 777,168 |
| 2026-04-16 | 1,681.00 | 1,770.00 | 1,654.00 | 1,666.00 | 1,666.00 | 1,506,321 |
| 2026-04-15 | 1,670.00 | 2,145.00 | 1,606.00 | 1,694.00 | 1,694.00 | 6,994,331 |
| 2026-04-14 | 1,772.00 | 1,798.00 | 1,628.00 | 1,653.00 | 1,653.00 | 1,321,174 |
| 2026-04-13 | 1,642.00 | 1,920.00 | 1,596.00 | 1,759.00 | 1,759.00 | 2,459,745 |
| 2026-04-10 | 1,863.00 | 1,863.00 | 1,593.00 | 1,643.00 | 1,643.00 | 1,878,165 |
| 2026-04-09 | 1,588.00 | 1,617.00 | 1,556.00 | 1,560.00 | 1,560.00 | 512,900 |
| 2026-04-08 | 1,640.00 | 1,659.00 | 1,585.00 | 1,588.00 | 1,588.00 | 404,567 |
| 2026-04-07 | 1,601.00 | 1,635.00 | 1,558.00 | 1,619.00 | 1,619.00 | 244,483 |
| 2026-04-06 | 1,640.00 | 1,680.00 | 1,599.00 | 1,600.00 | 1,600.00 | 221,255 |
| 2026-04-03 | 1,605.00 | 1,659.00 | 1,581.00 | 1,640.00 | 1,640.00 | 352,374 |
| 2026-04-02 | 1,719.00 | 1,725.00 | 1,578.00 | 1,581.00 | 1,581.00 | 678,044 |
| 2026-04-01 | 1,678.00 | 1,720.00 | 1,625.00 | 1,719.00 | 1,719.00 | 587,211 |
| 2026-03-31 | 1,723.00 | 1,723.00 | 1,631.00 | 1,633.00 | 1,633.00 | 508,212 |
| 2026-03-30 | 1,700.00 | 1,762.00 | 1,670.00 | 1,715.00 | 1,715.00 | 577,261 |
| 2026-03-27 | 1,600.00 | 1,715.00 | 1,539.00 | 1,700.00 | 1,700.00 | 825,353 |
| 2026-03-26 | 1,715.00 | 1,724.00 | 1,560.00 | 1,599.00 | 1,599.00 | 804,700 |
| 2026-03-25 | 1,630.00 | 1,797.00 | 1,630.00 | 1,715.00 | 1,715.00 | 1,496,074 |
| 2026-03-24 | 1,591.00 | 1,799.00 | 1,527.00 | 1,615.00 | 1,615.00 | 2,472,962 |
| 2026-03-23 | 2,065.00 | 2,190.00 | 1,746.00 | 1,759.00 | 1,759.00 | 2,983,820 |
| 2026-03-20 | 2,165.00 | 2,385.00 | 2,105.00 | 2,215.00 | 2,215.00 | 2,287,209 |
| 2026-03-19 | 1,901.00 | 2,280.00 | 1,879.00 | 2,155.00 | 2,155.00 | 1,954,514 |
| 2026-03-18 | 2,030.00 | 2,030.00 | 1,880.00 | 1,935.00 | 1,935.00 | 1,389,144 |
| 2026-03-17 | 1,910.00 | 2,100.00 | 1,882.00 | 2,030.00 | 2,030.00 | 2,320,200 |
| 2026-03-16 | 1,824.00 | 1,935.00 | 1,801.00 | 1,870.00 | 1,870.00 | 1,306,828 |
| 2026-03-13 | 1,739.00 | 1,899.00 | 1,645.00 | 1,836.00 | 1,836.00 | 3,563,886 |
| 2026-03-12 | 1,634.00 | 1,730.00 | 1,619.00 | 1,644.00 | 1,644.00 | 1,722,780 |
| 2026-03-11 | 1,605.00 | 1,664.00 | 1,560.00 | 1,621.00 | 1,621.00 | 1,113,576 |
| 2026-03-10 | 1,578.00 | 1,654.00 | 1,555.00 | 1,605.00 | 1,605.00 | 796,036 |
| 2026-03-09 | 1,569.00 | 1,617.00 | 1,483.00 | 1,570.00 | 1,570.00 | 581,596 |
| 2026-03-06 | 1,581.00 | 1,589.00 | 1,529.00 | 1,585.00 | 1,585.00 | 329,853 |
| 2026-03-05 | 1,472.00 | 1,589.00 | 1,472.00 | 1,550.00 | 1,550.00 | 402,931 |
| 2026-03-04 | 1,530.00 | 1,568.00 | 1,478.00 | 1,503.00 | 1,503.00 | 596,759 |
| 2026-03-03 | 1,600.00 | 1,600.00 | 1,546.00 | 1,547.00 | 1,547.00 | 285,874 |
| 2026-02-27 | 1,638.00 | 1,638.00 | 1,547.00 | 1,610.00 | 1,610.00 | 900,251 |
| 2026-02-26 | 1,699.00 | 1,699.00 | 1,582.00 | 1,645.00 | 1,645.00 | 703,287 |
| 2026-02-25 | 1,738.00 | 1,738.00 | 1,510.00 | 1,707.00 | 1,707.00 | 2,922,666 |
| 2026-02-24 | 1,605.00 | 1,760.00 | 1,598.00 | 1,737.00 | 1,737.00 | 1,397,359 |
| 2026-02-23 | 1,572.00 | 1,615.00 | 1,542.00 | 1,588.00 | 1,588.00 | 451,401 |
| 2026-02-20 | 1,497.00 | 1,616.00 | 1,488.00 | 1,579.00 | 1,579.00 | 597,462 |
| 2026-02-19 | 1,580.00 | 1,582.00 | 1,463.00 | 1,464.00 | 1,464.00 | 721,791 |
| 2026-02-13 | 1,538.00 | 1,582.00 | 1,477.00 | 1,571.00 | 1,571.00 | 534,794 |
| 2026-02-12 | 1,550.00 | 1,550.00 | 1,466.00 | 1,542.00 | 1,542.00 | 344,057 |
| 2026-02-11 | 1,500.00 | 1,556.00 | 1,488.00 | 1,514.00 | 1,514.00 | 287,074 |
| 2026-02-10 | 1,590.00 | 1,606.00 | 1,510.00 | 1,515.00 | 1,515.00 | 480,142 |
| 2026-02-09 | 1,547.00 | 1,624.00 | 1,518.00 | 1,568.00 | 1,568.00 | 430,119 |
| 2026-02-06 | 1,510.00 | 1,600.00 | 1,491.00 | 1,547.00 | 1,547.00 | 474,313 |
| 2026-02-05 | 1,693.00 | 1,693.00 | 1,559.00 | 1,567.00 | 1,567.00 | 698,647 |
| 2026-02-04 | 1,613.00 | 1,739.00 | 1,605.00 | 1,693.00 | 1,693.00 | 1,475,389 |
| 2026-02-03 | 1,436.00 | 1,688.00 | 1,436.00 | 1,613.00 | 1,613.00 | 2,753,908 |
| 2026-02-02 | 1,429.00 | 1,436.00 | 1,370.00 | 1,436.00 | 1,436.00 | 632,971 |
| 2026-01-30 | 1,458.00 | 1,790.00 | 1,338.00 | 1,410.00 | 1,410.00 | 4,806,867 |
| 2026-01-29 | 1,552.00 | 1,552.00 | 1,397.00 | 1,433.00 | 1,433.00 | 958,930 |
| 2026-01-28 | 1,541.00 | 1,599.00 | 1,530.00 | 1,552.00 | 1,552.00 | 650,969 |
| 2026-01-27 | 1,492.00 | 1,539.00 | 1,445.00 | 1,534.00 | 1,534.00 | 598,210 |
| 2026-01-26 | 1,460.00 | 1,534.00 | 1,435.00 | 1,446.00 | 1,446.00 | 405,532 |
| 2026-01-23 | 1,492.00 | 1,506.00 | 1,447.00 | 1,458.00 | 1,458.00 | 271,379 |
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.