Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 952.00 | 977.00 | 892.00 | 910.00 | 910.00 | 326,692 |
| 2026-10-20 | 991.00 | 998.00 | 945.00 | 949.00 | 949.00 | 300,664 |
| 2026-10-19 | 957.00 | 995.00 | 947.00 | 991.00 | 991.00 | 703,480 |
| 2026-10-16 | 903.00 | 958.00 | 855.00 | 956.00 | 956.00 | 426,150 |
| 2026-10-15 | 884.00 | 884.00 | 808.00 | 873.00 | 873.00 | 265,772 |
| 2026-10-14 | 912.00 | 915.00 | 855.00 | 878.00 | 878.00 | 214,539 |
| 2026-10-13 | 858.00 | 880.00 | 820.00 | 858.00 | 858.00 | 161,346 |
| 2026-10-12 | 813.00 | 918.00 | 813.00 | 858.00 | 858.00 | 109,599 |
| 2026-10-08 | 850.00 | 860.00 | 793.00 | 859.00 | 859.00 | 303,664 |
| 2026-10-07 | 860.00 | 881.00 | 827.00 | 850.00 | 850.00 | 130,806 |
| 2026-10-06 | 883.00 | 893.00 | 825.00 | 860.00 | 860.00 | 91,507 |
| 2026-10-02 | 924.00 | 928.00 | 876.00 | 883.00 | 883.00 | 122,935 |
| 2026-10-01 | 924.00 | 924.00 | 895.00 | 919.00 | 919.00 | 112,343 |
| 2026-09-30 | 923.00 | 930.00 | 870.00 | 923.00 | 923.00 | 126,462 |
| 2026-09-29 | 906.00 | 957.00 | 893.00 | 923.00 | 923.00 | 39,531 |
| 2026-09-28 | 930.00 | 941.00 | 867.00 | 924.00 | 924.00 | 52,123 |
| 2026-09-23 | 835.00 | 949.00 | 802.00 | 923.00 | 923.00 | 392,085 |
| 2026-09-22 | 985.00 | 1,000.00 | 929.00 | 986.00 | 986.00 | 127,587 |
| 2026-09-21 | 988.00 | 1,000.00 | 938.00 | 986.00 | 986.00 | 107,388 |
| 2026-09-18 | 908.00 | 990.00 | 896.00 | 988.00 | 988.00 | 294,040 |
| 2026-09-17 | 889.00 | 919.00 | 869.00 | 915.00 | 915.00 | 123,809 |
| 2026-09-16 | 895.00 | 920.00 | 877.00 | 889.00 | 889.00 | 60,805 |
| 2026-09-15 | 924.00 | 924.00 | 855.00 | 908.00 | 908.00 | 229,588 |
| 2026-09-14 | 952.00 | 952.00 | 800.00 | 904.00 | 904.00 | 351,269 |
| 2026-09-11 | 931.00 | 943.00 | 881.00 | 900.00 | 900.00 | 151,851 |
| 2026-09-10 | 990.00 | 998.00 | 912.00 | 946.00 | 946.00 | 254,015 |
| 2026-09-09 | 1,004.00 | 1,004.00 | 978.00 | 1,000.00 | 1,000.00 | 233,949 |
| 2026-09-08 | 1,012.00 | 1,022.00 | 986.00 | 1,001.00 | 1,001.00 | 77,881 |
| 2026-09-07 | 1,012.00 | 1,028.00 | 961.00 | 1,012.00 | 1,012.00 | 182,855 |
| 2026-09-04 | 975.00 | 1,019.00 | 973.00 | 1,015.00 | 1,015.00 | 236,794 |
| 2026-09-03 | 962.00 | 1,030.00 | 947.00 | 1,006.00 | 1,006.00 | 364,700 |
| 2026-09-02 | 951.00 | 969.00 | 927.00 | 965.00 | 965.00 | 212,717 |
| 2026-09-01 | 913.00 | 970.00 | 875.00 | 951.00 | 951.00 | 360,959 |
| 2026-08-31 | 930.00 | 930.00 | 876.00 | 913.00 | 913.00 | 89,132 |
| 2026-08-28 | 896.00 | 930.00 | 848.00 | 910.00 | 910.00 | 321,071 |
| 2026-08-27 | 890.00 | 895.00 | 845.00 | 893.00 | 893.00 | 134,343 |
| 2026-08-26 | 890.00 | 891.00 | 850.00 | 890.00 | 890.00 | 77,180 |
| 2026-08-25 | 900.00 | 900.00 | 848.00 | 881.00 | 881.00 | 140,528 |
| 2026-08-24 | 916.00 | 985.00 | 850.00 | 900.00 | 900.00 | 126,463 |
| 2026-08-21 | 940.00 | 940.00 | 900.00 | 916.00 | 916.00 | 139,556 |
| 2026-08-20 | 939.00 | 981.00 | 870.00 | 940.00 | 940.00 | 113,031 |
| 2026-08-19 | 965.00 | 966.00 | 912.00 | 939.00 | 939.00 | 77,172 |
| 2026-08-18 | 922.00 | 994.00 | 922.00 | 965.00 | 965.00 | 238,941 |
| 2026-08-14 | 941.00 | 943.00 | 859.00 | 922.00 | 922.00 | 435,274 |
| 2026-08-13 | 905.00 | 938.00 | 876.00 | 922.00 | 922.00 | 264,108 |
| 2026-08-12 | 908.00 | 946.00 | 871.00 | 905.00 | 905.00 | 324,261 |
| 2026-08-11 | 919.00 | 919.00 | 870.00 | 908.00 | 908.00 | 221,847 |
| 2026-08-10 | 998.00 | 998.00 | 809.00 | 920.00 | 920.00 | 1,284,252 |
| 2026-08-07 | 911.00 | 1,017.00 | 896.00 | 1,001.00 | 1,001.00 | 1,566,608 |
| 2026-08-06 | 865.00 | 910.00 | 840.00 | 906.00 | 906.00 | 369,696 |
| 2026-08-05 | 821.00 | 887.00 | 798.00 | 862.00 | 862.00 | 287,017 |
| 2026-08-04 | 838.00 | 857.00 | 770.00 | 806.00 | 806.00 | 199,109 |
| 2026-08-03 | 772.00 | 856.00 | 770.00 | 840.00 | 840.00 | 435,158 |
| 2026-07-31 | 787.00 | 787.00 | 525.00 | 770.00 | 770.00 | 2,098,253 |
| 2026-07-30 | 681.00 | 785.00 | 681.00 | 750.00 | 750.00 | 85,068 |
| 2026-07-29 | 794.00 | 806.00 | 664.00 | 739.00 | 739.00 | 150,654 |
| 2026-07-28 | 826.00 | 828.00 | 652.00 | 767.00 | 767.00 | 651,620 |
| 2026-07-27 | 824.00 | 832.00 | 767.00 | 826.00 | 826.00 | 136,124 |
| 2026-07-24 | 870.00 | 898.00 | 786.00 | 825.00 | 825.00 | 418,496 |
| 2026-07-23 | 811.00 | 884.00 | 762.00 | 872.00 | 872.00 | 303,314 |
Page 1 of 3 · 121 trading daysOlder →
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.