Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,545.00 | 1,582.00 | 1,509.00 | 1,521.00 | 1,521.00 | 309,269 |
| 2025-07-24 | 1,453.00 | 1,580.00 | 1,430.00 | 1,567.00 | 1,567.00 | 756,016 |
| 2025-07-23 | 1,484.00 | 1,497.00 | 1,436.00 | 1,453.00 | 1,453.00 | 247,333 |
| 2025-07-22 | 1,465.00 | 1,498.00 | 1,444.00 | 1,486.00 | 1,486.00 | 175,870 |
| 2025-07-21 | 1,441.00 | 1,483.00 | 1,410.00 | 1,465.00 | 1,465.00 | 182,755 |
| 2025-07-18 | 1,508.00 | 1,525.00 | 1,431.00 | 1,466.00 | 1,466.00 | 429,904 |
| 2025-07-17 | 1,544.00 | 1,551.00 | 1,492.00 | 1,526.00 | 1,526.00 | 275,214 |
| 2025-07-16 | 1,528.00 | 1,566.00 | 1,504.00 | 1,544.00 | 1,544.00 | 168,235 |
| 2025-07-15 | 1,548.00 | 1,579.00 | 1,492.00 | 1,548.00 | 1,548.00 | 339,290 |
| 2025-07-14 | 1,525.00 | 1,580.00 | 1,513.00 | 1,548.00 | 1,548.00 | 226,839 |
| 2025-07-11 | 1,526.00 | 1,564.00 | 1,522.00 | 1,540.00 | 1,540.00 | 250,932 |
| 2025-07-10 | 1,524.00 | 1,550.00 | 1,497.00 | 1,525.00 | 1,525.00 | 198,842 |
| 2025-07-09 | 1,515.00 | 1,544.00 | 1,475.00 | 1,524.00 | 1,524.00 | 206,931 |
| 2025-07-08 | 1,518.00 | 1,553.00 | 1,501.00 | 1,523.00 | 1,523.00 | 222,980 |
| 2025-07-07 | 1,492.00 | 1,550.00 | 1,458.00 | 1,534.00 | 1,534.00 | 339,857 |
| 2025-07-04 | 1,465.00 | 1,496.00 | 1,444.00 | 1,492.00 | 1,492.00 | 153,625 |
| 2025-07-03 | 1,474.00 | 1,498.00 | 1,455.00 | 1,465.00 | 1,465.00 | 232,379 |
| 2025-07-02 | 1,460.00 | 1,476.00 | 1,423.00 | 1,474.00 | 1,474.00 | 217,993 |
| 2025-07-01 | 1,447.00 | 1,467.00 | 1,397.00 | 1,460.00 | 1,460.00 | 219,337 |
| 2025-06-30 | 1,549.00 | 1,549.00 | 1,421.00 | 1,453.00 | 1,453.00 | 433,545 |
| 2025-06-27 | 1,430.00 | 1,563.00 | 1,426.00 | 1,534.00 | 1,534.00 | 1,412,777 |
| 2025-06-26 | 1,350.00 | 1,504.00 | 1,300.00 | 1,433.00 | 1,433.00 | 2,157,702 |
| 2025-06-25 | 1,372.00 | 1,372.00 | 1,328.00 | 1,350.00 | 1,350.00 | 223,218 |
| 2025-06-24 | 1,385.00 | 1,408.00 | 1,277.00 | 1,349.00 | 1,349.00 | 434,478 |
| 2025-06-23 | 1,445.00 | 1,447.00 | 1,306.00 | 1,350.00 | 1,350.00 | 659,693 |
| 2025-06-20 | 1,500.00 | 1,520.00 | 1,438.00 | 1,448.00 | 1,448.00 | 387,495 |
| 2025-06-19 | 1,459.00 | 1,550.00 | 1,459.00 | 1,490.00 | 1,490.00 | 443,198 |
| 2025-06-18 | 1,471.00 | 1,518.00 | 1,410.00 | 1,459.00 | 1,459.00 | 226,736 |
| 2025-06-17 | 1,419.00 | 1,500.00 | 1,399.00 | 1,470.00 | 1,470.00 | 468,899 |
| 2025-06-16 | 1,514.00 | 1,525.00 | 1,396.00 | 1,419.00 | 1,419.00 | 616,041 |
| 2025-06-13 | 1,536.00 | 1,536.00 | 1,470.00 | 1,516.00 | 1,516.00 | 274,072 |
| 2025-06-12 | 1,558.00 | 1,570.00 | 1,483.00 | 1,500.00 | 1,500.00 | 466,809 |
| 2025-06-11 | 1,566.00 | 1,582.00 | 1,502.00 | 1,558.00 | 1,558.00 | 98,822 |
| 2025-06-10 | 1,596.00 | 1,596.00 | 1,532.00 | 1,565.00 | 1,565.00 | 174,500 |
| 2025-06-09 | 1,561.00 | 1,600.00 | 1,544.00 | 1,550.00 | 1,550.00 | 229,577 |
| 2025-06-05 | 1,588.00 | 1,596.00 | 1,554.00 | 1,587.00 | 1,587.00 | 178,689 |
| 2025-06-04 | 1,528.00 | 1,605.00 | 1,521.00 | 1,588.00 | 1,588.00 | 335,372 |
| 2025-06-02 | 1,532.00 | 1,548.00 | 1,495.00 | 1,542.00 | 1,542.00 | 317,756 |
| 2025-05-30 | 1,508.00 | 1,538.00 | 1,490.00 | 1,508.00 | 1,508.00 | 198,208 |
| 2025-05-29 | 1,519.00 | 1,580.00 | 1,495.00 | 1,508.00 | 1,508.00 | 401,094 |
| 2025-05-28 | 1,710.00 | 1,710.00 | 1,454.00 | 1,510.00 | 1,510.00 | 1,852,364 |
| 2025-05-27 | 1,780.00 | 1,786.00 | 1,700.00 | 1,735.00 | 1,735.00 | 363,832 |
| 2025-05-26 | 1,624.00 | 1,843.00 | 1,602.00 | 1,779.00 | 1,779.00 | 1,213,336 |
| 2025-05-23 | 1,620.00 | 1,667.00 | 1,605.00 | 1,619.00 | 1,619.00 | 215,878 |
| 2025-05-22 | 1,599.00 | 1,647.00 | 1,586.00 | 1,640.00 | 1,640.00 | 488,215 |
| 2025-05-21 | 1,602.00 | 1,659.00 | 1,583.00 | 1,599.00 | 1,599.00 | 464,864 |
| 2025-05-20 | 1,741.00 | 1,779.00 | 1,602.00 | 1,602.00 | 1,602.00 | 662,149 |
| 2025-05-19 | 1,800.00 | 1,809.00 | 1,701.00 | 1,739.00 | 1,739.00 | 468,561 |
| 2025-05-16 | 1,794.00 | 1,810.00 | 1,723.00 | 1,799.00 | 1,799.00 | 656,397 |
| 2025-05-15 | 1,870.00 | 1,894.00 | 1,810.00 | 1,821.00 | 1,821.00 | 491,865 |
| 2025-05-14 | 1,900.00 | 1,900.00 | 1,781.00 | 1,881.00 | 1,881.00 | 353,865 |
| 2025-05-13 | 1,905.00 | 1,916.00 | 1,876.00 | 1,900.00 | 1,900.00 | 181,131 |
| 2025-05-12 | 1,948.00 | 1,948.00 | 1,878.00 | 1,903.00 | 1,903.00 | 449,729 |
| 2025-05-09 | 1,840.00 | 1,918.00 | 1,814.00 | 1,902.00 | 1,902.00 | 544,109 |
| 2025-05-08 | 1,849.00 | 1,880.00 | 1,814.00 | 1,840.00 | 1,840.00 | 391,366 |
| 2025-05-07 | 1,910.00 | 1,917.00 | 1,757.00 | 1,849.00 | 1,849.00 | 459,372 |
| 2025-05-02 | 1,854.00 | 1,934.00 | 1,800.00 | 1,900.00 | 1,900.00 | 701,339 |
| 2025-04-30 | 1,963.00 | 1,965.00 | 1,870.00 | 1,871.00 | 1,871.00 | 563,418 |
| 2025-04-29 | 1,921.00 | 1,990.00 | 1,921.00 | 1,963.00 | 1,963.00 | 578,714 |
| 2025-04-28 | 1,990.00 | 2,070.00 | 1,893.00 | 1,938.00 | 1,938.00 | 1,208,819 |
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.