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%WTI102.94▲ 3.49%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,900.004,155.003,720.004,025.004,025.00232,600
2022-05-184,230.004,325.003,970.004,075.004,075.00138,292
2022-05-174,035.004,435.004,035.004,230.004,230.00280,725
2022-05-164,790.004,790.003,920.003,995.003,995.00391,566
2022-05-134,035.004,555.004,005.004,470.004,470.00389,648
2022-05-124,170.004,235.003,960.004,035.004,035.0090,697
2022-05-114,300.004,405.004,115.004,230.004,230.0095,464
2022-05-104,470.004,470.004,040.004,325.004,325.00187,718
2022-05-094,555.004,935.004,300.004,470.004,470.00726,175
2022-05-064,125.004,580.004,015.004,540.004,540.00719,666
2022-05-043,825.004,155.003,825.004,125.004,125.00466,496
2022-05-033,800.003,900.003,705.003,865.003,865.00144,962
2022-05-023,810.003,905.003,760.003,800.003,800.00143,346
2022-04-293,835.003,945.003,740.003,810.003,810.00229,074
2022-04-283,750.003,970.003,740.003,835.003,835.00293,263
2022-04-273,800.003,825.003,555.003,750.003,750.00246,544
2022-04-263,545.003,830.003,500.003,735.003,735.00422,056
2022-04-253,245.003,585.003,220.003,545.003,545.00506,002
2022-04-223,205.003,300.003,170.003,290.003,290.0056,906
2022-04-213,190.003,270.003,140.003,205.003,205.0056,824
2022-04-203,250.003,295.003,190.003,190.003,190.0045,698
2022-04-193,170.003,305.003,170.003,250.003,250.0046,991
2022-04-183,365.003,400.003,195.003,200.003,200.0076,506
2022-04-153,245.003,415.003,135.003,365.003,365.00180,128
2022-04-143,430.003,440.003,235.003,240.003,240.00154,673
2022-04-133,225.003,415.003,175.003,380.003,380.00292,738
2022-04-122,830.003,445.002,830.003,170.003,170.00783,060
2022-04-112,990.002,990.002,810.002,825.002,825.00119,743
2022-04-082,965.003,015.002,960.002,985.002,985.0054,980
2022-04-073,095.003,095.002,995.002,995.002,995.0081,571
2022-04-063,105.003,130.003,055.003,095.003,095.0054,910
2022-04-053,150.003,175.003,050.003,100.003,100.00150,501
2022-04-043,135.003,200.003,080.003,100.003,100.0076,680
2022-04-013,220.003,220.003,090.003,120.003,120.0090,860
2022-03-313,295.003,295.003,220.003,240.003,240.0057,647
2022-03-303,295.003,320.003,205.003,265.003,265.0050,811
2022-03-293,285.003,320.003,240.003,290.003,290.0057,190
2022-03-283,285.003,300.003,210.003,285.003,285.0065,069
2022-03-253,235.003,270.003,205.003,235.003,235.0024,488
2022-03-243,300.003,300.003,175.003,220.003,220.0027,092
2022-03-233,350.003,350.003,215.003,255.003,255.0039,325
2022-03-223,210.003,305.003,210.003,250.003,250.0035,223
2022-03-213,280.003,280.003,200.003,250.003,250.0034,267
2022-03-183,270.003,270.003,170.003,235.003,235.0040,887
2022-03-173,245.003,245.003,150.003,170.003,170.0048,684
2022-03-163,270.003,270.003,100.003,150.003,150.0044,414
2022-03-153,080.003,215.003,050.003,150.003,150.0055,409
2022-03-143,180.003,180.003,055.003,110.003,110.0060,813
2022-03-113,225.003,265.003,100.003,170.003,170.0032,616
2022-03-103,170.003,280.003,155.003,195.003,195.0029,846
2022-03-083,190.003,210.003,105.003,180.003,180.0031,712
2022-03-073,270.003,305.003,170.003,200.003,200.0044,262
2022-03-043,490.003,495.003,340.003,340.003,340.0046,202
2022-03-033,445.003,545.003,415.003,490.003,490.0083,121
2022-03-023,270.003,500.003,270.003,450.003,450.0078,223
2022-02-283,265.003,285.003,210.003,270.003,270.0025,815
2022-02-253,125.003,300.003,125.003,220.003,220.0041,415
2022-02-243,285.003,320.003,025.003,140.003,140.00110,122
2022-02-233,270.003,355.003,150.003,340.003,340.0070,794
2022-02-223,435.003,550.003,295.003,300.003,300.0061,752
← NewerPage 19 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.