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%WTI101.61▲ 2.15%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,940.004,010.003,900.003,970.003,970.0024,943
2022-08-123,965.004,180.003,810.003,940.003,940.00191,660
2022-08-113,910.003,950.003,880.003,930.003,930.0039,002
2022-08-103,890.003,965.003,825.003,910.003,910.0035,570
2022-08-093,865.004,000.003,815.003,890.003,890.0074,979
2022-08-083,890.003,980.003,780.003,935.003,935.0057,872
2022-08-053,575.003,915.003,515.003,890.003,890.0094,510
2022-08-043,660.003,660.003,530.003,575.003,575.0044,917
2022-08-033,620.003,630.003,570.003,575.003,575.0032,912
2022-08-023,730.003,780.003,605.003,620.003,620.0033,575
2022-08-013,680.003,785.003,630.003,720.003,720.0022,443
2022-07-293,640.003,785.003,575.003,670.003,670.0027,446
2022-07-283,755.003,770.003,600.003,640.003,640.0064,350
2022-07-273,750.003,820.003,700.003,750.003,750.0049,273
2022-07-263,885.003,935.003,775.003,775.003,775.0053,802
2022-07-253,940.003,995.003,865.003,885.003,885.0067,407
2022-07-224,095.004,110.003,900.003,940.003,940.0091,731
2022-07-214,225.004,225.004,040.004,070.004,070.0058,371
2022-07-204,010.004,205.004,010.004,125.004,125.00150,901
2022-07-194,050.004,170.003,970.004,010.004,010.0070,026
2022-07-183,895.004,080.003,845.004,050.004,050.0096,232
2022-07-153,685.003,890.003,600.003,810.003,810.0059,543
2022-07-143,680.003,810.003,545.003,595.003,595.0074,413
2022-07-133,740.003,865.003,540.003,540.003,540.0098,976
2022-07-123,805.003,900.003,655.003,710.003,710.0074,262
2022-07-113,980.004,055.003,770.003,805.003,805.00104,568
2022-07-084,010.004,045.003,940.003,975.003,975.0037,087
2022-07-074,000.004,040.003,960.003,995.003,995.0023,866
2022-07-064,025.004,060.003,940.003,990.003,990.0056,342
2022-07-053,855.004,025.003,850.003,965.003,965.0049,662
2022-07-044,000.004,000.003,620.003,880.003,880.0066,787
2022-07-014,055.004,085.003,910.003,910.003,910.0052,435
2022-06-304,145.004,305.003,990.004,090.004,090.00104,257
2022-06-293,885.004,160.003,885.004,145.004,145.00105,370
2022-06-283,865.003,995.003,850.003,885.003,885.0040,198
2022-06-273,965.003,975.003,820.003,865.003,865.0039,416
2022-06-244,040.004,040.003,865.003,890.003,890.0063,162
2022-06-233,965.004,000.003,880.003,890.003,890.0060,656
2022-06-224,200.004,200.003,960.003,965.003,965.0060,126
2022-06-214,050.004,200.003,980.004,100.004,100.0045,553
2022-06-204,280.004,280.004,000.004,050.004,050.0088,586
2022-06-173,940.004,190.003,815.004,140.004,140.0087,848
2022-06-164,000.004,050.003,915.004,010.004,010.0061,686
2022-06-153,995.004,170.003,885.003,885.003,885.00107,630
2022-06-144,040.004,145.003,920.003,995.003,995.0084,826
2022-06-134,325.004,325.003,970.004,035.004,035.00140,591
2022-06-104,370.004,620.004,260.004,290.004,290.00291,883
2022-06-094,185.004,320.004,150.004,255.004,255.0055,977
2022-06-084,170.004,275.004,095.004,200.004,200.0051,530
2022-06-074,295.004,295.004,155.004,170.004,170.0024,726
2022-06-034,145.004,300.004,140.004,270.004,270.0049,940
2022-06-024,135.004,240.004,110.004,160.004,160.0019,912
2022-05-314,170.004,300.004,100.004,140.004,140.0036,864
2022-05-304,240.004,340.004,150.004,170.004,170.0091,828
2022-05-274,370.004,650.004,180.004,245.004,245.00209,189
2022-05-264,140.004,435.004,130.004,360.004,360.00215,750
2022-05-254,005.004,180.003,985.004,130.004,130.0072,987
2022-05-244,110.004,150.003,950.004,055.004,055.0046,837
2022-05-234,330.004,330.004,020.004,050.004,050.0063,981
2022-05-203,995.004,390.003,995.004,195.004,195.00145,477
← NewerPage 18 of 21 · 1,223 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.