Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,838.00 | 2,125.00 | 1,838.00 | 1,945.00 | 1,945.00 | 1,986,383 |
| 2025-01-23 | 1,935.00 | 1,946.00 | 1,833.00 | 1,837.00 | 1,837.00 | 527,533 |
| 2025-01-22 | 1,961.00 | 1,989.00 | 1,925.00 | 1,953.00 | 1,953.00 | 542,935 |
| 2025-01-21 | 1,952.00 | 1,969.00 | 1,903.00 | 1,961.00 | 1,961.00 | 408,865 |
| 2025-01-20 | 1,948.00 | 1,958.00 | 1,848.00 | 1,952.00 | 1,952.00 | 749,011 |
| 2025-01-17 | 1,970.00 | 1,989.00 | 1,933.00 | 1,948.00 | 1,948.00 | 355,150 |
| 2025-01-16 | 1,957.00 | 1,993.00 | 1,931.00 | 1,968.00 | 1,968.00 | 300,952 |
| 2025-01-15 | 1,987.00 | 1,998.00 | 1,929.00 | 1,940.00 | 1,940.00 | 466,698 |
| 2025-01-14 | 1,991.00 | 2,030.00 | 1,969.00 | 1,987.00 | 1,987.00 | 271,526 |
| 2025-01-13 | 1,973.00 | 2,025.00 | 1,930.00 | 1,991.00 | 1,991.00 | 473,004 |
| 2025-01-10 | 2,025.00 | 2,055.00 | 1,942.00 | 1,973.00 | 1,973.00 | 689,440 |
| 2025-01-09 | 1,997.00 | 2,115.00 | 1,959.00 | 2,025.00 | 2,025.00 | 731,479 |
| 2025-01-08 | 2,000.00 | 2,015.00 | 1,900.00 | 2,000.00 | 2,000.00 | 506,656 |
| 2025-01-07 | 1,981.00 | 2,030.00 | 1,972.00 | 1,997.00 | 1,997.00 | 694,588 |
| 2025-01-06 | 2,015.00 | 2,035.00 | 1,975.00 | 1,980.00 | 1,980.00 | 625,856 |
| 2025-01-03 | 1,951.00 | 2,030.00 | 1,951.00 | 2,015.00 | 2,015.00 | 501,889 |
| 2025-01-02 | 1,977.00 | 2,025.00 | 1,956.00 | 1,984.00 | 1,984.00 | 811,821 |
| 2024-12-30 | 2,025.00 | 2,180.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1,395,499 |
| 2024-12-27 | 2,150.00 | 2,150.00 | 2,030.00 | 2,045.00 | 2,045.00 | 1,049,811 |
| 2024-12-26 | 1,999.00 | 2,185.00 | 1,999.00 | 2,170.00 | 2,170.00 | 1,532,730 |
| 2024-12-24 | 2,050.00 | 2,115.00 | 2,000.00 | 2,000.00 | 2,000.00 | 819,429 |
| 2024-12-23 | 2,060.00 | 2,125.00 | 1,998.00 | 2,095.00 | 2,095.00 | 1,288,442 |
| 2024-12-20 | 1,890.00 | 2,140.00 | 1,852.00 | 2,065.00 | 2,065.00 | 2,415,710 |
| 2024-12-19 | 2,140.00 | 2,215.00 | 1,999.00 | 2,055.00 | 2,055.00 | 2,728,694 |
| 2024-12-18 | 2,220.00 | 2,225.00 | 2,105.00 | 2,155.00 | 2,155.00 | 1,530,422 |
| 2024-12-17 | 2,095.00 | 2,220.00 | 2,050.00 | 2,220.00 | 2,220.00 | 2,074,482 |
| 2024-12-16 | 2,160.00 | 2,160.00 | 2,010.00 | 2,085.00 | 2,085.00 | 2,395,228 |
| 2024-12-13 | 2,220.00 | 2,280.00 | 1,999.00 | 2,165.00 | 2,165.00 | 6,735,971 |
| 2024-12-12 | 2,305.00 | 2,865.00 | 2,000.00 | 2,155.00 | 2,155.00 | 17,177,510 |
| 2024-12-11 | 1,878.00 | 2,355.00 | 1,834.00 | 2,250.00 | 2,250.00 | 10,096,200 |
| 2024-12-10 | 1,775.00 | 1,945.00 | 1,775.00 | 1,819.00 | 1,819.00 | 1,083,270 |
| 2024-12-09 | 1,840.00 | 1,891.00 | 1,701.00 | 1,757.00 | 1,757.00 | 1,070,302 |
| 2024-12-06 | 1,889.00 | 1,944.00 | 1,797.00 | 1,895.00 | 1,895.00 | 1,049,366 |
| 2024-12-05 | 1,909.00 | 1,986.00 | 1,887.00 | 1,889.00 | 1,889.00 | 952,450 |
| 2024-12-04 | 1,899.00 | 1,953.00 | 1,830.00 | 1,900.00 | 1,900.00 | 1,299,715 |
| 2024-12-03 | 2,095.00 | 2,105.00 | 1,949.00 | 1,969.00 | 1,969.00 | 1,222,944 |
| 2024-12-02 | 2,040.00 | 2,100.00 | 2,020.00 | 2,055.00 | 2,055.00 | 583,109 |
| 2024-11-29 | 2,115.00 | 2,135.00 | 1,999.00 | 2,025.00 | 2,025.00 | 866,902 |
| 2024-11-28 | 2,120.00 | 2,235.00 | 2,065.00 | 2,115.00 | 2,115.00 | 1,251,035 |
| 2024-11-27 | 2,020.00 | 2,180.00 | 1,998.00 | 2,095.00 | 2,095.00 | 2,734,034 |
| 2024-11-26 | 2,050.00 | 2,165.00 | 1,850.00 | 2,030.00 | 2,030.00 | 5,618,838 |
| 2024-11-25 | 2,355.00 | 2,355.00 | 2,000.00 | 2,085.00 | 2,085.00 | 4,239,829 |
| 2024-11-22 | 2,585.00 | 2,595.00 | 2,180.00 | 2,300.00 | 2,300.00 | 4,712,033 |
| 2024-11-21 | 3,010.00 | 3,010.00 | 2,385.00 | 2,655.00 | 2,655.00 | 3,277,018 |
| 2024-11-20 | 3,020.00 | 3,055.00 | 2,910.00 | 3,010.00 | 3,010.00 | 1,902,598 |
| 2024-11-19 | 2,910.00 | 3,015.00 | 2,900.00 | 2,975.00 | 2,975.00 | 1,804,151 |
| 2024-11-18 | 2,730.00 | 2,900.00 | 2,725.00 | 2,865.00 | 2,865.00 | 1,684,864 |
| 2024-11-15 | 2,345.00 | 2,770.00 | 2,300.00 | 2,720.00 | 2,720.00 | 3,042,333 |
| 2024-11-14 | 2,405.00 | 2,405.00 | 2,250.00 | 2,345.00 | 2,345.00 | 724,692 |
| 2024-11-13 | 2,515.00 | 2,560.00 | 2,300.00 | 2,405.00 | 2,405.00 | 892,377 |
| 2024-11-12 | 2,440.00 | 2,590.00 | 2,420.00 | 2,495.00 | 2,495.00 | 864,260 |
| 2024-11-11 | 2,445.00 | 2,570.00 | 2,425.00 | 2,460.00 | 2,460.00 | 1,935,079 |
| 2024-11-08 | 2,275.00 | 2,695.00 | 2,235.00 | 2,520.00 | 2,520.00 | 8,320,679 |
| 2024-11-07 | 1,793.00 | 2,210.00 | 1,740.00 | 2,160.00 | 2,160.00 | 8,791,428 |
| 2024-11-06 | 1,860.00 | 1,915.00 | 1,490.00 | 1,701.00 | 1,701.00 | 14,384,440 |
| 2024-11-05 | 2,980.00 | 2,980.00 | 2,055.00 | 2,055.00 | 2,055.00 | 4,896,260 |
| 2024-11-04 | 2,640.00 | 3,080.00 | 2,640.00 | 2,930.00 | 2,930.00 | 2,537,338 |
| 2024-11-01 | 2,750.00 | 2,750.00 | 2,580.00 | 2,720.00 | 2,720.00 | 916,787 |
| 2024-10-31 | 2,845.00 | 2,850.00 | 2,730.00 | 2,750.00 | 2,750.00 | 613,553 |
| 2024-10-30 | 2,770.00 | 2,840.00 | 2,650.00 | 2,815.00 | 2,815.00 | 1,273,572 |
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.