Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,436.00 | 1,520.00 | 1,428.00 | 1,507.00 | 1,507.00 | 463,781 |
| 2026-01-21 | 1,481.00 | 1,481.00 | 1,414.00 | 1,433.00 | 1,433.00 | 262,672 |
| 2026-01-20 | 1,463.00 | 1,464.00 | 1,409.00 | 1,445.00 | 1,445.00 | 255,147 |
| 2026-01-19 | 1,391.00 | 1,480.00 | 1,372.00 | 1,449.00 | 1,449.00 | 371,366 |
| 2026-01-16 | 1,402.00 | 1,418.00 | 1,303.00 | 1,390.00 | 1,390.00 | 275,391 |
| 2026-01-15 | 1,446.00 | 1,486.00 | 1,400.00 | 1,402.00 | 1,402.00 | 333,459 |
| 2026-01-14 | 1,462.00 | 1,519.00 | 1,397.00 | 1,445.00 | 1,445.00 | 342,873 |
| 2026-01-13 | 1,440.00 | 1,480.00 | 1,420.00 | 1,474.00 | 1,474.00 | 181,860 |
| 2026-01-12 | 1,487.00 | 1,500.00 | 1,438.00 | 1,471.00 | 1,471.00 | 112,214 |
| 2026-01-09 | 1,487.00 | 1,505.00 | 1,451.00 | 1,487.00 | 1,487.00 | 90,269 |
| 2026-01-08 | 1,480.00 | 1,516.00 | 1,440.00 | 1,487.00 | 1,487.00 | 113,382 |
| 2026-01-07 | 1,553.00 | 1,557.00 | 1,486.00 | 1,487.00 | 1,487.00 | 207,211 |
| 2026-01-06 | 1,375.00 | 1,559.00 | 1,350.00 | 1,553.00 | 1,553.00 | 1,171,610 |
| 2026-01-05 | 1,399.00 | 1,400.00 | 1,354.00 | 1,382.00 | 1,382.00 | 150,622 |
| 2026-01-02 | 1,447.00 | 1,447.00 | 1,340.00 | 1,400.00 | 1,400.00 | 204,976 |
| 2025-12-30 | 1,402.00 | 1,421.00 | 1,395.00 | 1,415.00 | 1,415.00 | 101,659 |
| 2025-12-29 | 1,420.00 | 1,433.00 | 1,340.00 | 1,420.00 | 1,420.00 | 182,895 |
| 2025-12-26 | 1,415.00 | 1,450.00 | 1,402.00 | 1,420.00 | 1,420.00 | 133,368 |
| 2025-12-24 | 1,385.00 | 1,427.00 | 1,377.00 | 1,415.00 | 1,415.00 | 102,543 |
| 2025-12-23 | 1,436.00 | 1,455.00 | 1,366.00 | 1,399.00 | 1,399.00 | 163,333 |
| 2025-12-22 | 1,440.00 | 1,458.00 | 1,390.00 | 1,436.00 | 1,436.00 | 165,251 |
| 2025-12-19 | 1,389.00 | 1,457.00 | 1,368.00 | 1,414.00 | 1,414.00 | 123,945 |
| 2025-12-18 | 1,365.00 | 1,427.00 | 1,337.00 | 1,394.00 | 1,394.00 | 360,311 |
| 2025-12-17 | 1,342.00 | 1,379.00 | 1,330.00 | 1,378.00 | 1,378.00 | 118,165 |
| 2025-12-16 | 1,430.00 | 1,430.00 | 1,289.00 | 1,342.00 | 1,342.00 | 268,758 |
| 2025-12-15 | 1,435.00 | 1,454.00 | 1,394.00 | 1,430.00 | 1,430.00 | 222,530 |
| 2025-12-12 | 1,422.00 | 1,458.00 | 1,414.00 | 1,441.00 | 1,441.00 | 138,851 |
| 2025-12-11 | 1,390.00 | 1,460.00 | 1,390.00 | 1,434.00 | 1,434.00 | 167,127 |
| 2025-12-10 | 1,400.00 | 1,416.00 | 1,357.00 | 1,390.00 | 1,390.00 | 265,599 |
| 2025-12-09 | 1,385.00 | 1,420.00 | 1,350.00 | 1,409.00 | 1,409.00 | 296,148 |
| 2025-12-08 | 1,402.00 | 1,409.00 | 1,330.00 | 1,406.00 | 1,406.00 | 402,055 |
| 2025-12-05 | 1,440.00 | 1,440.00 | 1,350.00 | 1,402.00 | 1,402.00 | 235,815 |
| 2025-12-04 | 1,495.00 | 1,495.00 | 1,427.00 | 1,440.00 | 1,440.00 | 180,774 |
| 2025-12-03 | 1,466.00 | 1,523.00 | 1,441.00 | 1,474.00 | 1,474.00 | 154,211 |
| 2025-12-02 | 1,594.00 | 1,601.00 | 1,441.00 | 1,478.00 | 1,478.00 | 826,801 |
| 2025-12-01 | 1,413.00 | 1,595.00 | 1,390.00 | 1,595.00 | 1,595.00 | 1,112,783 |
| 2025-11-28 | 1,243.00 | 1,430.00 | 1,243.00 | 1,413.00 | 1,413.00 | 782,183 |
| 2025-11-27 | 1,267.00 | 1,307.00 | 1,233.00 | 1,273.00 | 1,273.00 | 143,255 |
| 2025-11-26 | 1,213.00 | 1,295.00 | 1,193.00 | 1,267.00 | 1,267.00 | 377,799 |
| 2025-11-25 | 1,227.00 | 1,227.00 | 1,182.00 | 1,214.00 | 1,214.00 | 154,401 |
| 2025-11-24 | 1,220.00 | 1,237.00 | 1,181.00 | 1,220.00 | 1,220.00 | 236,594 |
| 2025-11-21 | 1,217.00 | 1,221.00 | 1,100.00 | 1,220.00 | 1,220.00 | 236,535 |
| 2025-11-20 | 1,248.00 | 1,248.00 | 1,198.00 | 1,227.00 | 1,227.00 | 218,759 |
| 2025-11-19 | 1,271.00 | 1,271.00 | 1,198.00 | 1,248.00 | 1,248.00 | 181,133 |
| 2025-11-18 | 1,270.00 | 1,289.00 | 1,255.00 | 1,270.00 | 1,270.00 | 161,363 |
| 2025-11-17 | 1,228.00 | 1,284.00 | 1,207.00 | 1,274.00 | 1,274.00 | 335,047 |
| 2025-11-14 | 1,227.00 | 1,227.00 | 1,177.00 | 1,222.00 | 1,222.00 | 176,673 |
| 2025-11-13 | 1,208.00 | 1,250.00 | 1,193.00 | 1,219.00 | 1,219.00 | 161,304 |
| 2025-11-12 | 1,211.00 | 1,229.00 | 1,184.00 | 1,218.00 | 1,218.00 | 222,961 |
| 2025-11-11 | 1,260.00 | 1,260.00 | 1,182.00 | 1,214.00 | 1,214.00 | 287,984 |
| 2025-11-10 | 1,266.00 | 1,279.00 | 1,234.00 | 1,251.00 | 1,251.00 | 157,217 |
| 2025-11-07 | 1,180.00 | 1,312.00 | 1,180.00 | 1,266.00 | 1,266.00 | 730,234 |
| 2025-11-06 | 1,343.00 | 1,349.00 | 1,153.00 | 1,172.00 | 1,172.00 | 637,557 |
| 2025-11-05 | 1,352.00 | 1,374.00 | 1,280.00 | 1,345.00 | 1,345.00 | 417,130 |
| 2025-11-04 | 1,385.00 | 1,422.00 | 1,350.00 | 1,350.00 | 1,350.00 | 396,695 |
| 2025-11-03 | 1,432.00 | 1,468.00 | 1,333.00 | 1,385.00 | 1,385.00 | 466,909 |
| 2025-10-31 | 1,448.00 | 1,452.00 | 1,420.00 | 1,438.00 | 1,438.00 | 157,492 |
| 2025-10-30 | 1,476.00 | 1,476.00 | 1,401.00 | 1,448.00 | 1,448.00 | 361,758 |
| 2025-10-29 | 1,454.00 | 1,475.00 | 1,410.00 | 1,461.00 | 1,461.00 | 443,526 |
| 2025-10-28 | 1,461.00 | 1,485.00 | 1,411.00 | 1,436.00 | 1,436.00 | 504,517 |
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.