Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,514.00 | 1,550.00 | 1,424.00 | 1,485.00 | 1,485.00 | 354,895 |
| 2025-10-24 | 1,556.00 | 1,567.00 | 1,511.00 | 1,514.00 | 1,514.00 | 260,987 |
| 2025-10-23 | 1,562.00 | 1,583.00 | 1,540.00 | 1,556.00 | 1,556.00 | 339,435 |
| 2025-10-22 | 1,566.00 | 1,590.00 | 1,532.00 | 1,562.00 | 1,562.00 | 324,619 |
| 2025-10-21 | 1,553.00 | 1,580.00 | 1,518.00 | 1,563.00 | 1,563.00 | 320,584 |
| 2025-10-20 | 1,508.00 | 1,550.00 | 1,500.00 | 1,531.00 | 1,531.00 | 289,960 |
| 2025-10-17 | 1,558.00 | 1,567.00 | 1,515.00 | 1,528.00 | 1,528.00 | 338,482 |
| 2025-10-16 | 1,574.00 | 1,591.00 | 1,535.00 | 1,557.00 | 1,557.00 | 301,754 |
| 2025-10-15 | 1,569.00 | 1,617.00 | 1,546.00 | 1,561.00 | 1,561.00 | 283,556 |
| 2025-10-14 | 1,634.00 | 1,634.00 | 1,559.00 | 1,569.00 | 1,569.00 | 141,131 |
| 2025-10-13 | 1,524.00 | 1,612.00 | 1,524.00 | 1,596.00 | 1,596.00 | 256,729 |
| 2025-10-10 | 1,567.00 | 1,670.00 | 1,526.00 | 1,551.00 | 1,551.00 | 750,264 |
| 2025-10-02 | 1,599.00 | 1,618.00 | 1,545.00 | 1,566.00 | 1,566.00 | 357,723 |
| 2025-10-01 | 1,569.00 | 1,610.00 | 1,556.00 | 1,599.00 | 1,599.00 | 220,906 |
| 2025-09-30 | 1,580.00 | 1,618.00 | 1,526.00 | 1,599.00 | 1,599.00 | 510,831 |
| 2025-09-29 | 1,644.00 | 1,650.00 | 1,580.00 | 1,596.00 | 1,596.00 | 626,080 |
| 2025-09-26 | 1,550.00 | 1,690.00 | 1,545.00 | 1,644.00 | 1,644.00 | 890,121 |
| 2025-09-25 | 2,100.00 | 2,255.00 | 1,648.00 | 1,684.00 | 1,684.00 | 5,946,138 |
| 2025-09-24 | 1,750.00 | 1,896.00 | 1,719.00 | 1,855.00 | 1,855.00 | 1,306,041 |
| 2025-09-23 | 1,750.00 | 1,786.00 | 1,731.00 | 1,750.00 | 1,750.00 | 260,696 |
| 2025-09-22 | 1,679.00 | 1,796.00 | 1,636.00 | 1,750.00 | 1,750.00 | 582,737 |
| 2025-09-19 | 1,699.00 | 1,699.00 | 1,625.00 | 1,645.00 | 1,645.00 | 404,267 |
| 2025-09-18 | 1,729.00 | 1,729.00 | 1,658.00 | 1,699.00 | 1,699.00 | 245,499 |
| 2025-09-17 | 1,729.00 | 1,767.00 | 1,650.00 | 1,700.00 | 1,700.00 | 276,668 |
| 2025-09-16 | 1,781.00 | 1,809.00 | 1,724.00 | 1,729.00 | 1,729.00 | 416,205 |
| 2025-09-15 | 1,865.00 | 1,878.00 | 1,691.00 | 1,777.00 | 1,777.00 | 1,442,048 |
| 2025-09-12 | 1,827.00 | 1,900.00 | 1,721.00 | 1,899.00 | 1,899.00 | 1,219,292 |
| 2025-09-11 | 1,632.00 | 1,895.00 | 1,610.00 | 1,846.00 | 1,846.00 | 1,964,443 |
| 2025-09-10 | 1,691.00 | 1,718.00 | 1,641.00 | 1,665.00 | 1,665.00 | 176,865 |
| 2025-09-09 | 1,670.00 | 1,698.00 | 1,638.00 | 1,691.00 | 1,691.00 | 204,311 |
| 2025-09-08 | 1,641.00 | 1,710.00 | 1,636.00 | 1,680.00 | 1,680.00 | 306,884 |
| 2025-09-05 | 1,669.00 | 1,669.00 | 1,587.00 | 1,641.00 | 1,641.00 | 149,662 |
| 2025-09-04 | 1,610.00 | 1,654.00 | 1,588.00 | 1,637.00 | 1,637.00 | 219,887 |
| 2025-09-03 | 1,599.00 | 1,649.00 | 1,550.00 | 1,620.00 | 1,620.00 | 425,275 |
| 2025-09-02 | 1,600.00 | 1,652.00 | 1,564.00 | 1,600.00 | 1,600.00 | 206,964 |
| 2025-09-01 | 1,627.00 | 1,639.00 | 1,566.00 | 1,600.00 | 1,600.00 | 223,443 |
| 2025-08-29 | 1,690.00 | 1,720.00 | 1,619.00 | 1,626.00 | 1,626.00 | 126,731 |
| 2025-08-28 | 1,728.00 | 1,762.00 | 1,645.00 | 1,668.00 | 1,668.00 | 564,861 |
| 2025-08-27 | 1,718.00 | 1,767.00 | 1,662.00 | 1,745.00 | 1,745.00 | 428,205 |
| 2025-08-26 | 1,613.00 | 1,722.00 | 1,610.00 | 1,718.00 | 1,718.00 | 434,681 |
| 2025-08-25 | 1,706.00 | 1,736.00 | 1,601.00 | 1,613.00 | 1,613.00 | 311,161 |
| 2025-08-22 | 1,706.00 | 1,721.00 | 1,673.00 | 1,700.00 | 1,700.00 | 282,375 |
| 2025-08-21 | 1,601.00 | 1,712.00 | 1,601.00 | 1,706.00 | 1,706.00 | 250,801 |
| 2025-08-20 | 1,660.00 | 1,670.00 | 1,564.00 | 1,650.00 | 1,650.00 | 259,914 |
| 2025-08-19 | 1,690.00 | 1,779.00 | 1,567.00 | 1,621.00 | 1,621.00 | 537,316 |
| 2025-08-18 | 1,728.00 | 1,820.00 | 1,703.00 | 1,726.00 | 1,726.00 | 331,724 |
| 2025-08-14 | 1,682.00 | 1,751.00 | 1,612.00 | 1,728.00 | 1,728.00 | 521,469 |
| 2025-08-13 | 1,688.00 | 1,745.00 | 1,474.00 | 1,682.00 | 1,682.00 | 1,294,192 |
| 2025-08-12 | 1,809.00 | 1,835.00 | 1,660.00 | 1,690.00 | 1,690.00 | 670,276 |
| 2025-08-11 | 2,005.00 | 2,010.00 | 1,790.00 | 1,808.00 | 1,808.00 | 1,097,055 |
| 2025-08-08 | 1,979.00 | 2,030.00 | 1,976.00 | 2,005.00 | 2,005.00 | 442,401 |
| 2025-08-07 | 1,983.00 | 2,050.00 | 1,959.00 | 2,005.00 | 2,005.00 | 748,456 |
| 2025-08-06 | 2,020.00 | 2,055.00 | 1,912.00 | 1,982.00 | 1,982.00 | 1,246,627 |
| 2025-08-05 | 1,840.00 | 2,035.00 | 1,827.00 | 2,020.00 | 2,020.00 | 1,623,879 |
| 2025-08-04 | 1,832.00 | 1,890.00 | 1,799.00 | 1,836.00 | 1,836.00 | 820,505 |
| 2025-08-01 | 1,750.00 | 1,897.00 | 1,714.00 | 1,830.00 | 1,830.00 | 1,590,244 |
| 2025-07-31 | 1,645.00 | 1,740.00 | 1,640.00 | 1,735.00 | 1,735.00 | 824,148 |
| 2025-07-30 | 1,543.00 | 1,672.00 | 1,543.00 | 1,645.00 | 1,645.00 | 686,168 |
| 2025-07-29 | 1,567.00 | 1,568.00 | 1,517.00 | 1,561.00 | 1,561.00 | 304,885 |
| 2025-07-28 | 1,492.00 | 1,560.00 | 1,491.00 | 1,525.00 | 1,525.00 | 249,409 |
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.