Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,870.00 | 2,000.00 | 1,850.00 | 1,984.00 | 1,984.00 | 1,126,189 |
| 2025-04-24 | 1,845.00 | 1,850.00 | 1,794.00 | 1,845.00 | 1,845.00 | 744,473 |
| 2025-04-23 | 1,809.00 | 1,847.00 | 1,780.00 | 1,817.00 | 1,817.00 | 634,017 |
| 2025-04-22 | 1,841.00 | 1,841.00 | 1,731.00 | 1,828.00 | 1,828.00 | 763,263 |
| 2025-04-21 | 1,795.00 | 1,870.00 | 1,780.00 | 1,840.00 | 1,840.00 | 1,062,671 |
| 2025-04-18 | 1,660.00 | 1,790.00 | 1,550.00 | 1,765.00 | 1,765.00 | 697,655 |
| 2025-04-17 | 1,660.00 | 1,666.00 | 1,576.00 | 1,660.00 | 1,660.00 | 775,746 |
| 2025-04-16 | 1,643.00 | 1,790.00 | 1,603.00 | 1,671.00 | 1,671.00 | 1,665,224 |
| 2025-04-15 | 1,521.00 | 1,649.00 | 1,493.00 | 1,638.00 | 1,638.00 | 1,435,762 |
| 2025-04-14 | 1,522.00 | 1,522.00 | 1,478.00 | 1,521.00 | 1,521.00 | 747,759 |
| 2025-04-11 | 1,553.00 | 1,553.00 | 1,430.00 | 1,522.00 | 1,522.00 | 893,370 |
| 2025-04-10 | 1,526.00 | 1,568.00 | 1,508.00 | 1,532.00 | 1,532.00 | 571,675 |
| 2025-04-09 | 1,540.00 | 1,570.00 | 1,427.00 | 1,523.00 | 1,523.00 | 1,533,150 |
| 2025-04-08 | 1,578.00 | 1,583.00 | 1,497.00 | 1,574.00 | 1,574.00 | 1,005,288 |
| 2025-04-07 | 1,588.00 | 1,588.00 | 1,516.00 | 1,577.00 | 1,577.00 | 735,462 |
| 2025-04-04 | 1,579.00 | 1,588.00 | 1,513.00 | 1,588.00 | 1,588.00 | 753,211 |
| 2025-04-03 | 1,530.00 | 1,576.00 | 1,522.00 | 1,570.00 | 1,570.00 | 594,971 |
| 2025-04-02 | 1,544.00 | 1,567.00 | 1,526.00 | 1,550.00 | 1,550.00 | 384,835 |
| 2025-04-01 | 1,501.00 | 1,555.00 | 1,480.00 | 1,544.00 | 1,544.00 | 506,922 |
| 2025-03-31 | 1,466.00 | 1,570.00 | 1,450.00 | 1,527.00 | 1,527.00 | 840,586 |
| 2025-03-28 | 1,735.00 | 1,751.00 | 1,470.00 | 1,489.00 | 1,489.00 | 1,823,771 |
| 2025-03-27 | 1,891.00 | 1,919.00 | 1,711.00 | 1,766.00 | 1,766.00 | 950,055 |
| 2025-03-26 | 1,657.00 | 1,905.00 | 1,600.00 | 1,885.00 | 1,885.00 | 2,272,346 |
| 2025-03-25 | 1,650.00 | 1,699.00 | 1,590.00 | 1,653.00 | 1,653.00 | 1,076,693 |
| 2025-03-24 | 1,640.00 | 1,666.00 | 1,582.00 | 1,632.00 | 1,632.00 | 907,831 |
| 2025-03-21 | 1,605.00 | 1,706.00 | 1,548.00 | 1,688.00 | 1,688.00 | 2,284,193 |
| 2025-03-20 | 1,534.00 | 1,621.00 | 1,452.00 | 1,600.00 | 1,600.00 | 716,762 |
| 2025-03-19 | 1,409.00 | 1,531.00 | 1,341.00 | 1,507.00 | 1,507.00 | 1,414,207 |
| 2025-03-18 | 1,405.00 | 1,410.00 | 1,361.00 | 1,409.00 | 1,409.00 | 657,693 |
| 2025-03-17 | 1,380.00 | 1,499.00 | 1,357.00 | 1,378.00 | 1,378.00 | 1,500,210 |
| 2025-03-14 | 1,490.00 | 1,490.00 | 1,342.00 | 1,353.00 | 1,353.00 | 1,146,635 |
| 2025-03-13 | 1,518.00 | 1,533.00 | 1,400.00 | 1,492.00 | 1,492.00 | 1,696,874 |
| 2025-03-12 | 1,500.00 | 1,545.00 | 1,460.00 | 1,510.00 | 1,510.00 | 930,106 |
| 2025-03-11 | 1,570.00 | 1,585.00 | 1,479.00 | 1,529.00 | 1,529.00 | 1,776,021 |
| 2025-03-10 | 1,490.00 | 1,720.00 | 1,490.00 | 1,605.00 | 1,605.00 | 2,261,650 |
| 2025-03-06 | 1,780.00 | 1,816.00 | 1,650.00 | 1,750.00 | 1,750.00 | 1,298,170 |
| 2025-03-05 | 1,765.00 | 1,800.00 | 1,721.00 | 1,791.00 | 1,791.00 | 466,967 |
| 2025-03-04 | 1,891.00 | 1,891.00 | 1,533.00 | 1,782.00 | 1,782.00 | 1,800,113 |
| 2025-02-28 | 1,925.00 | 1,925.00 | 1,355.00 | 1,899.00 | 1,899.00 | 7,390,506 |
| 2025-02-27 | 1,906.00 | 1,953.00 | 1,895.00 | 1,928.00 | 1,928.00 | 511,067 |
| 2025-02-26 | 1,946.00 | 1,962.00 | 1,919.00 | 1,954.00 | 1,954.00 | 613,694 |
| 2025-02-25 | 1,958.00 | 2,015.00 | 1,946.00 | 1,956.00 | 1,956.00 | 656,592 |
| 2025-02-24 | 1,970.00 | 1,979.00 | 1,913.00 | 1,975.00 | 1,975.00 | 489,778 |
| 2025-02-21 | 1,955.00 | 1,987.00 | 1,940.00 | 1,974.00 | 1,974.00 | 395,644 |
| 2025-02-20 | 1,973.00 | 1,980.00 | 1,945.00 | 1,970.00 | 1,970.00 | 230,532 |
| 2025-02-19 | 1,956.00 | 2,010.00 | 1,860.00 | 1,976.00 | 1,976.00 | 481,329 |
| 2025-02-18 | 1,991.00 | 2,020.00 | 1,934.00 | 1,972.00 | 1,972.00 | 584,980 |
| 2025-02-17 | 2,000.00 | 2,025.00 | 1,991.00 | 2,025.00 | 2,025.00 | 369,959 |
| 2025-02-14 | 2,010.00 | 2,035.00 | 1,961.00 | 1,997.00 | 1,997.00 | 802,563 |
| 2025-02-13 | 2,010.00 | 2,090.00 | 1,992.00 | 2,035.00 | 2,035.00 | 656,155 |
| 2025-02-12 | 2,060.00 | 2,125.00 | 1,991.00 | 2,030.00 | 2,030.00 | 684,021 |
| 2025-02-11 | 2,000.00 | 2,115.00 | 1,988.00 | 2,090.00 | 2,090.00 | 664,752 |
| 2025-02-10 | 1,999.00 | 2,025.00 | 1,970.00 | 2,000.00 | 2,000.00 | 307,336 |
| 2025-02-07 | 1,978.00 | 2,015.00 | 1,933.00 | 1,999.00 | 1,999.00 | 661,873 |
| 2025-02-06 | 1,992.00 | 2,045.00 | 1,972.00 | 1,978.00 | 1,978.00 | 615,142 |
| 2025-02-05 | 1,955.00 | 2,005.00 | 1,955.00 | 1,994.00 | 1,994.00 | 298,753 |
| 2025-02-04 | 1,964.00 | 2,035.00 | 1,916.00 | 1,991.00 | 1,991.00 | 720,387 |
| 2025-02-03 | 1,962.00 | 1,964.00 | 1,909.00 | 1,964.00 | 1,964.00 | 303,297 |
| 2025-01-31 | 1,950.00 | 2,040.00 | 1,920.00 | 1,963.00 | 1,963.00 | 711,870 |
| 2025-01-24 | 1,838.00 | 2,125.00 | 1,838.00 | 1,945.00 | 1,945.00 | 1,986,383 |
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.