Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,330.00 | 2,355.00 | 2,170.00 | 2,240.00 | 2,240.00 | 749,535 |
| 2024-07-25 | 2,405.00 | 2,415.00 | 2,315.00 | 2,330.00 | 2,330.00 | 612,095 |
| 2024-07-24 | 2,540.00 | 2,545.00 | 2,400.00 | 2,420.00 | 2,420.00 | 909,901 |
| 2024-07-23 | 2,435.00 | 2,515.00 | 2,395.00 | 2,420.00 | 2,420.00 | 872,642 |
| 2024-07-22 | 2,470.00 | 2,515.00 | 2,410.00 | 2,435.00 | 2,435.00 | 519,957 |
| 2024-07-19 | 2,365.00 | 2,450.00 | 2,290.00 | 2,430.00 | 2,430.00 | 645,460 |
| 2024-07-18 | 2,370.00 | 2,430.00 | 2,325.00 | 2,330.00 | 2,330.00 | 683,817 |
| 2024-07-17 | 2,495.00 | 2,515.00 | 2,390.00 | 2,425.00 | 2,425.00 | 566,293 |
| 2024-07-16 | 2,545.00 | 2,580.00 | 2,470.00 | 2,520.00 | 2,520.00 | 755,963 |
| 2024-07-15 | 2,410.00 | 2,530.00 | 2,360.00 | 2,520.00 | 2,520.00 | 1,451,979 |
| 2024-07-12 | 2,370.00 | 2,405.00 | 2,335.00 | 2,355.00 | 2,355.00 | 350,239 |
| 2024-07-11 | 2,355.00 | 2,435.00 | 2,335.00 | 2,370.00 | 2,370.00 | 895,445 |
| 2024-07-10 | 2,350.00 | 2,380.00 | 2,315.00 | 2,355.00 | 2,355.00 | 607,528 |
| 2024-07-09 | 2,425.00 | 2,430.00 | 2,315.00 | 2,340.00 | 2,340.00 | 1,365,418 |
| 2024-07-08 | 2,260.00 | 2,545.00 | 2,260.00 | 2,465.00 | 2,465.00 | 2,470,495 |
| 2024-07-05 | 2,375.00 | 2,415.00 | 2,235.00 | 2,260.00 | 2,260.00 | 3,040,052 |
| 2024-07-04 | 2,415.00 | 2,565.00 | 2,415.00 | 2,475.00 | 2,475.00 | 951,834 |
| 2024-07-03 | 2,360.00 | 2,480.00 | 2,350.00 | 2,410.00 | 2,410.00 | 1,458,823 |
| 2024-07-02 | 2,470.00 | 2,595.00 | 2,330.00 | 2,385.00 | 2,385.00 | 1,992,939 |
| 2024-07-01 | 2,595.00 | 2,615.00 | 2,450.00 | 2,460.00 | 2,460.00 | 1,201,756 |
| 2024-06-28 | 2,610.00 | 2,640.00 | 2,505.00 | 2,600.00 | 2,600.00 | 1,682,449 |
| 2024-06-27 | 2,830.00 | 2,830.00 | 2,550.00 | 2,570.00 | 2,570.00 | 2,957,507 |
| 2024-06-26 | 2,965.00 | 3,065.00 | 2,700.00 | 2,860.00 | 2,860.00 | 1,465,112 |
| 2024-06-25 | 3,050.00 | 3,155.00 | 2,940.00 | 2,940.00 | 2,940.00 | 1,759,587 |
| 2024-06-24 | 3,225.00 | 3,310.00 | 3,020.00 | 3,120.00 | 3,120.00 | 2,867,093 |
| 2024-06-21 | 3,000.00 | 3,275.00 | 2,750.00 | 3,220.00 | 3,220.00 | 7,707,571 |
| 2024-06-20 | 2,515.00 | 2,895.00 | 2,515.00 | 2,895.00 | 2,895.00 | 3,685,372 |
| 2024-06-19 | 2,380.00 | 2,520.00 | 2,380.00 | 2,500.00 | 2,500.00 | 827,289 |
| 2024-06-18 | 2,415.00 | 2,530.00 | 2,340.00 | 2,415.00 | 2,415.00 | 1,744,119 |
| 2024-06-17 | 2,490.00 | 2,605.00 | 2,360.00 | 2,415.00 | 2,415.00 | 1,587,513 |
| 2024-06-14 | 2,480.00 | 2,525.00 | 2,375.00 | 2,500.00 | 2,500.00 | 674,804 |
| 2024-06-13 | 2,550.00 | 2,585.00 | 2,410.00 | 2,470.00 | 2,470.00 | 878,888 |
| 2024-06-12 | 2,445.00 | 2,620.00 | 2,445.00 | 2,530.00 | 2,530.00 | 857,563 |
| 2024-06-11 | 2,525.00 | 2,570.00 | 2,410.00 | 2,465.00 | 2,465.00 | 1,443,411 |
| 2024-06-10 | 2,900.00 | 3,080.00 | 2,505.00 | 2,545.00 | 2,545.00 | 3,842,258 |
| 2024-06-07 | 2,545.00 | 2,910.00 | 2,545.00 | 2,880.00 | 2,880.00 | 2,723,969 |
| 2024-06-05 | 2,390.00 | 2,575.00 | 2,360.00 | 2,500.00 | 2,500.00 | 1,164,182 |
| 2024-06-04 | 2,450.00 | 2,455.00 | 2,355.00 | 2,415.00 | 2,415.00 | 514,394 |
| 2024-06-03 | 2,495.00 | 2,510.00 | 2,410.00 | 2,415.00 | 2,415.00 | 571,025 |
| 2024-05-31 | 2,325.00 | 2,500.00 | 2,325.00 | 2,485.00 | 2,485.00 | 751,628 |
| 2024-05-30 | 2,325.00 | 2,380.00 | 2,280.00 | 2,375.00 | 2,375.00 | 527,804 |
| 2024-05-29 | 2,385.00 | 2,435.00 | 2,310.00 | 2,355.00 | 2,355.00 | 790,261 |
| 2024-05-28 | 2,470.00 | 2,510.00 | 2,335.00 | 2,385.00 | 2,385.00 | 865,067 |
| 2024-05-27 | 2,520.00 | 2,565.00 | 2,420.00 | 2,470.00 | 2,470.00 | 584,664 |
| 2024-05-24 | 2,380.00 | 2,560.00 | 2,340.00 | 2,500.00 | 2,500.00 | 992,411 |
| 2024-05-23 | 2,385.00 | 2,480.00 | 2,360.00 | 2,380.00 | 2,380.00 | 681,474 |
| 2024-05-22 | 2,460.00 | 2,530.00 | 2,380.00 | 2,420.00 | 2,420.00 | 643,661 |
| 2024-05-21 | 2,380.00 | 2,490.00 | 2,150.00 | 2,455.00 | 2,455.00 | 1,252,090 |
| 2024-05-20 | 2,495.00 | 2,495.00 | 2,345.00 | 2,345.00 | 2,345.00 | 860,225 |
| 2024-05-17 | 2,340.00 | 2,520.00 | 2,295.00 | 2,490.00 | 2,490.00 | 1,871,014 |
| 2024-05-16 | 2,410.00 | 2,450.00 | 2,275.00 | 2,360.00 | 2,360.00 | 1,237,652 |
| 2024-05-14 | 2,615.00 | 2,650.00 | 2,325.00 | 2,365.00 | 2,365.00 | 2,815,668 |
| 2024-05-13 | 2,850.00 | 2,850.00 | 2,570.00 | 2,615.00 | 2,615.00 | 2,128,855 |
| 2024-05-10 | 3,040.00 | 3,200.00 | 2,660.00 | 2,830.00 | 2,830.00 | 3,349,682 |
| 2024-05-09 | 2,980.00 | 3,220.00 | 2,900.00 | 3,005.00 | 3,005.00 | 5,201,797 |
| 2024-05-08 | 3,020.00 | 3,120.00 | 2,885.00 | 2,885.00 | 2,885.00 | 3,271,830 |
| 2024-05-07 | 3,520.00 | 3,550.00 | 3,055.00 | 3,115.00 | 3,115.00 | 9,441,508 |
| 2024-05-03 | 2,530.00 | 3,260.00 | 2,480.00 | 3,260.00 | 3,260.00 | 9,211,136 |
| 2024-05-02 | 2,610.00 | 2,695.00 | 2,460.00 | 2,510.00 | 2,510.00 | 1,143,367 |
| 2024-04-30 | 2,710.00 | 2,725.00 | 2,515.00 | 2,590.00 | 2,590.00 | 1,106,685 |
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.