See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.11▲ 1.65%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,235.003,330.003,160.003,180.003,180.0054,169
2023-05-083,390.003,460.003,280.003,330.003,330.0078,716
2023-05-043,400.003,520.003,270.003,390.003,390.00140,242
2023-05-034,210.004,510.003,435.003,435.003,435.001,586,626
2023-05-023,735.003,875.003,400.003,840.003,840.00349,397
2023-04-283,280.004,145.003,250.003,795.003,795.00892,972
2023-04-273,090.003,235.003,060.003,190.003,190.0031,831
2023-04-263,080.003,100.003,015.003,090.003,090.0035,816
2023-04-253,015.003,075.002,855.003,070.003,070.0042,461
2023-04-243,085.003,160.002,925.002,925.002,925.0035,542
2023-04-213,065.003,120.002,950.003,085.003,085.0028,455
2023-04-203,130.003,155.003,030.003,090.003,090.0033,669
2023-04-193,165.003,225.003,095.003,120.003,120.0050,559
2023-04-183,270.003,270.003,100.003,190.003,190.0016,248
2023-04-173,270.003,390.003,240.003,270.003,270.0021,204
2023-04-143,400.003,400.003,260.003,320.003,320.0018,287
2023-04-133,265.003,340.003,170.003,295.003,295.0019,585
2023-04-123,135.003,430.003,130.003,320.003,320.0071,957
2023-04-113,100.003,220.003,065.003,130.003,130.0044,074
2023-04-103,215.003,270.002,985.003,070.003,070.0046,681
2023-04-073,270.003,310.003,175.003,265.003,265.0057,955
2023-04-063,330.003,415.003,330.003,330.003,330.0029,349
2023-04-053,260.003,450.003,200.003,345.003,345.0058,413
2023-04-043,130.003,260.003,085.003,260.003,260.0042,133
2023-04-033,180.003,180.003,050.003,130.003,130.0057,211
2023-03-313,240.003,335.003,185.003,205.003,205.0082,489
2023-03-303,190.003,440.003,135.003,355.003,355.0083,838
2023-03-293,250.003,360.003,145.003,220.003,220.0084,319
2023-03-283,005.003,285.003,005.003,140.003,140.0098,963
2023-03-273,325.003,360.003,080.003,140.003,140.0055,680
2023-03-243,195.003,360.003,055.003,305.003,305.0089,956
2023-03-233,345.003,345.002,915.003,125.003,125.00289,860
2023-03-223,420.003,485.003,335.003,340.003,340.0037,089
2023-03-213,400.003,495.003,325.003,420.003,420.0043,617
2023-03-203,300.003,420.003,270.003,370.003,370.0022,034
2023-03-173,350.003,395.003,250.003,300.003,300.0055,014
2023-03-163,435.003,435.003,175.003,300.003,300.0078,766
2023-03-153,460.003,595.003,420.003,430.003,430.0064,278
2023-03-143,585.003,600.003,445.003,455.003,455.0047,377
2023-03-133,575.003,705.003,500.003,600.003,600.0051,951
2023-03-103,570.003,650.003,540.003,595.003,595.0069,442
2023-03-093,815.003,880.003,530.003,645.003,645.00255,338
2023-03-083,705.003,990.003,650.003,880.003,880.00326,158
2023-03-073,725.003,795.003,680.003,680.003,680.0051,064
2023-03-063,830.003,885.003,660.003,725.003,725.0071,554
2023-03-033,675.003,950.003,675.003,830.003,830.00148,854
2023-03-023,655.003,705.003,585.003,690.003,690.0064,212
2023-02-283,510.003,630.003,510.003,615.003,615.0019,497
2023-02-273,475.003,650.003,475.003,540.003,540.0088,054
2023-02-243,560.003,600.003,460.003,510.003,510.00107,675
2023-02-233,630.003,650.003,495.003,525.003,525.0065,124
2023-02-223,620.003,690.003,505.003,650.003,650.0028,695
2023-02-213,675.003,690.003,615.003,655.003,655.0012,835
2023-02-203,730.003,840.003,530.003,655.003,655.0078,011
2023-02-173,700.003,700.003,595.003,690.003,690.0018,538
2023-02-163,605.003,700.003,600.003,670.003,670.0070,241
2023-02-153,580.003,665.003,550.003,600.003,600.0051,989
2023-02-143,800.003,800.003,560.003,625.003,625.0066,974
2023-02-133,600.003,755.003,470.003,700.003,700.00121,723
2023-02-103,515.003,575.003,505.003,570.003,570.0017,880
← NewerPage 15 of 21 · 1,229 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.