DNA Link Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,125.00 | 3,600.00 | 3,120.00 | 3,320.00 | 3,320.00 | 180,092 |
| 2021-11-23 | 3,220.00 | 3,250.00 | 3,130.00 | 3,135.00 | 3,135.00 | 34,887 |
| 2021-11-22 | 3,350.00 | 3,375.00 | 3,175.00 | 3,280.00 | 3,280.00 | 59,941 |
| 2021-11-19 | 3,415.00 | 3,440.00 | 3,255.00 | 3,300.00 | 3,300.00 | 52,362 |
| 2021-11-18 | 3,460.00 | 3,505.00 | 3,370.00 | 3,450.00 | 3,450.00 | 34,190 |
| 2021-11-17 | 3,405.00 | 3,460.00 | 3,380.00 | 3,460.00 | 3,460.00 | 55,140 |
| 2021-11-16 | 3,425.00 | 3,425.00 | 3,345.00 | 3,405.00 | 3,405.00 | 40,192 |
| 2021-11-15 | 3,240.00 | 3,460.00 | 3,220.00 | 3,420.00 | 3,420.00 | 79,599 |
| 2021-11-12 | 3,025.00 | 3,250.00 | 2,950.00 | 3,200.00 | 3,200.00 | 91,251 |
| 2021-11-11 | 3,000.00 | 3,080.00 | 2,990.00 | 3,005.00 | 3,005.00 | 72,563 |
| 2021-11-10 | 3,110.00 | 3,160.00 | 3,050.00 | 3,060.00 | 3,060.00 | 40,997 |
| 2021-11-09 | 3,160.00 | 3,210.00 | 3,080.00 | 3,110.00 | 3,110.00 | 41,888 |
| 2021-11-08 | 3,165.00 | 3,215.00 | 2,975.00 | 3,130.00 | 3,130.00 | 74,779 |
| 2021-11-05 | 3,345.00 | 3,430.00 | 3,165.00 | 3,195.00 | 3,195.00 | 147,598 |
| 2021-11-04 | 3,390.00 | 3,395.00 | 3,280.00 | 3,360.00 | 3,360.00 | 127,475 |
| 2021-11-03 | 3,640.00 | 3,670.00 | 3,375.00 | 3,390.00 | 3,390.00 | 50,992 |
| 2021-11-02 | 3,430.00 | 3,630.00 | 3,430.00 | 3,515.00 | 3,515.00 | 76,508 |
| 2021-11-01 | 3,425.00 | 3,475.00 | 3,370.00 | 3,410.00 | 3,410.00 | 28,230 |
| 2021-10-29 | 3,595.00 | 3,595.00 | 3,420.00 | 3,420.00 | 3,420.00 | 47,170 |
| 2021-10-28 | 3,610.00 | 3,660.00 | 3,430.00 | 3,515.00 | 3,515.00 | 44,463 |
| 2021-10-27 | 3,715.00 | 3,765.00 | 3,540.00 | 3,610.00 | 3,610.00 | 48,677 |
| 2021-10-26 | 3,705.00 | 3,785.00 | 3,695.00 | 3,715.00 | 3,715.00 | 60,148 |
| 2021-10-25 | 3,765.00 | 3,810.00 | 3,660.00 | 3,720.00 | 3,720.00 | 23,425 |
| 2021-10-22 | 3,780.00 | 3,825.00 | 3,700.00 | 3,750.00 | 3,750.00 | 36,264 |
| 2021-10-21 | 3,855.00 | 3,905.00 | 3,740.00 | 3,770.00 | 3,770.00 | 14,868 |
| 2021-10-20 | 3,840.00 | 3,980.00 | 3,780.00 | 3,805.00 | 3,805.00 | 78,844 |
| 2021-10-19 | 3,750.00 | 3,850.00 | 3,725.00 | 3,800.00 | 3,800.00 | 35,033 |
| 2021-10-18 | 4,000.00 | 4,010.00 | 3,750.00 | 3,750.00 | 3,750.00 | 54,491 |
| 2021-10-15 | 3,960.00 | 4,090.00 | 3,835.00 | 3,875.00 | 3,875.00 | 77,900 |
| 2021-10-14 | 3,670.00 | 3,950.00 | 3,655.00 | 3,950.00 | 3,950.00 | 85,767 |
← NewerPage 21 of 21 · 1,230 trading days
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.