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%WTI103.44▲ 3.99%
← 127120.KQ stock page

DNA Link Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,375.003,485.003,300.003,435.003,435.0033,128
2022-02-183,290.003,390.003,270.003,390.003,390.0038,604
2022-02-173,400.003,445.003,255.003,325.003,325.0058,338
2022-02-163,300.003,420.003,300.003,370.003,370.0044,162
2022-02-153,260.003,395.003,195.003,255.003,255.0031,108
2022-02-143,440.003,440.003,230.003,275.003,275.0063,076
2022-02-113,620.003,670.003,465.003,465.003,465.0043,384
2022-02-103,610.003,650.003,590.003,630.003,630.0027,715
2022-02-093,630.003,690.003,595.003,610.003,610.0035,302
2022-02-083,725.003,740.003,575.003,610.003,610.00119,745
2022-02-073,550.003,725.003,495.003,720.003,720.00106,794
2022-02-043,700.003,745.003,455.003,550.003,550.00156,032
2022-02-033,600.003,790.003,490.003,690.003,690.00378,151
2022-01-283,200.003,505.003,200.003,445.003,445.00124,966
2022-01-273,420.003,580.003,000.003,200.003,200.00137,710
2022-01-263,250.003,410.003,250.003,365.003,365.0074,230
2022-01-253,395.003,465.003,065.003,305.003,305.00123,669
2022-01-243,625.003,635.003,370.003,385.003,385.0077,648
2022-01-213,570.003,705.003,570.003,625.003,625.0061,470
2022-01-203,495.003,780.003,480.003,610.003,610.0093,244
2022-01-193,400.003,545.003,400.003,435.003,435.0042,651
2022-01-183,625.003,655.003,450.003,500.003,500.00109,192
2022-01-173,780.003,780.003,550.003,620.003,620.0077,116
2022-01-143,785.003,855.003,690.003,730.003,730.00119,686
2022-01-133,880.003,900.003,705.003,780.003,780.00188,967
2022-01-124,355.004,440.003,795.003,895.003,895.001,015,370
2022-01-114,230.004,415.003,885.004,395.004,395.00569,003
2022-01-104,640.004,675.003,655.004,265.004,265.00433,131
2022-01-074,930.004,930.004,600.004,630.004,630.00252,422
2022-01-064,550.004,895.004,450.004,700.004,700.00384,033
2022-01-054,925.005,050.004,495.004,615.004,615.00559,269
2022-01-045,020.005,100.004,680.004,990.004,990.00926,309
2022-01-034,735.005,110.004,550.005,020.005,020.001,550,621
2021-12-304,450.004,770.004,270.004,725.004,725.001,026,871
2021-12-294,045.004,450.003,925.004,450.004,450.00853,549
2021-12-283,970.004,450.003,970.004,115.004,115.001,435,389
2021-12-273,665.004,100.003,605.003,960.003,960.00550,510
2021-12-243,710.003,990.003,650.003,665.003,665.00106,862
2021-12-233,760.003,795.003,610.003,705.003,705.00148,748
2021-12-223,415.003,970.003,350.003,805.003,805.00631,840
2021-12-213,495.003,515.003,385.003,390.003,390.0041,477
2021-12-203,620.003,620.003,500.003,500.003,500.0052,365
2021-12-173,670.003,800.003,605.003,640.003,640.0075,584
2021-12-163,540.003,775.003,540.003,670.003,670.0085,214
2021-12-153,535.003,555.003,380.003,540.003,540.0069,859
2021-12-143,560.003,850.003,500.003,535.003,535.0093,170
2021-12-133,565.003,620.003,515.003,565.003,565.0033,968
2021-12-103,700.003,730.003,550.003,565.003,565.0059,034
2021-12-093,700.003,900.003,630.003,680.003,680.00125,280
2021-12-083,675.003,750.003,620.003,665.003,665.0044,571
2021-12-073,635.003,710.003,535.003,710.003,710.0039,178
2021-12-063,510.003,795.003,500.003,610.003,610.00107,519
2021-12-033,555.003,560.003,430.003,505.003,505.0048,246
2021-12-023,470.003,555.003,415.003,550.003,550.0048,329
2021-12-013,480.003,610.003,385.003,475.003,475.0068,652
2021-11-303,870.003,870.003,480.003,480.003,480.00115,503
2021-11-294,025.004,125.003,670.003,805.003,805.00257,395
2021-11-263,920.004,195.003,730.003,910.003,910.00345,871
2021-11-253,320.004,150.003,320.003,885.003,885.001,259,695
2021-11-243,125.003,600.003,120.003,320.003,320.00180,092
← NewerPage 20 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.