Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2,755.00 | 2,840.00 | 2,605.00 | 2,670.00 | 2,670.00 | 2,285,086 |
| 2024-04-26 | 2,420.00 | 2,850.00 | 2,380.00 | 2,780.00 | 2,780.00 | 3,811,462 |
| 2024-04-25 | 2,160.00 | 2,475.00 | 2,145.00 | 2,425.00 | 2,425.00 | 2,137,859 |
| 2024-04-24 | 2,200.00 | 2,235.00 | 2,140.00 | 2,165.00 | 2,165.00 | 386,006 |
| 2024-04-23 | 2,045.00 | 2,185.00 | 2,040.00 | 2,180.00 | 2,180.00 | 664,568 |
| 2024-04-22 | 2,130.00 | 2,215.00 | 2,045.00 | 2,110.00 | 2,110.00 | 691,595 |
| 2024-04-19 | 2,240.00 | 2,240.00 | 2,125.00 | 2,180.00 | 2,180.00 | 552,491 |
| 2024-04-18 | 2,235.00 | 2,270.00 | 2,185.00 | 2,240.00 | 2,240.00 | 405,406 |
| 2024-04-17 | 2,275.00 | 2,330.00 | 2,130.00 | 2,235.00 | 2,235.00 | 988,133 |
| 2024-04-16 | 2,260.00 | 2,370.00 | 2,245.00 | 2,275.00 | 2,275.00 | 583,219 |
| 2024-04-15 | 2,300.00 | 2,340.00 | 2,240.00 | 2,275.00 | 2,275.00 | 572,069 |
| 2024-04-12 | 2,430.00 | 2,465.00 | 2,295.00 | 2,360.00 | 2,360.00 | 642,185 |
| 2024-04-11 | 2,370.00 | 2,445.00 | 2,310.00 | 2,400.00 | 2,400.00 | 523,376 |
| 2024-04-09 | 2,345.00 | 2,370.00 | 2,205.00 | 2,345.00 | 2,345.00 | 1,011,463 |
| 2024-04-08 | 2,385.00 | 2,425.00 | 2,305.00 | 2,345.00 | 2,345.00 | 882,085 |
| 2024-04-05 | 2,300.00 | 2,510.00 | 2,245.00 | 2,410.00 | 2,410.00 | 2,000,261 |
| 2024-04-04 | 2,475.00 | 2,475.00 | 2,290.00 | 2,310.00 | 2,310.00 | 1,132,148 |
| 2024-04-03 | 2,440.00 | 2,490.00 | 2,365.00 | 2,475.00 | 2,475.00 | 795,680 |
| 2024-04-02 | 2,375.00 | 2,480.00 | 2,335.00 | 2,440.00 | 2,440.00 | 937,010 |
| 2024-04-01 | 2,355.00 | 2,445.00 | 2,355.00 | 2,400.00 | 2,400.00 | 878,515 |
| 2024-03-29 | 2,335.00 | 2,465.00 | 2,275.00 | 2,345.00 | 2,345.00 | 1,974,564 |
| 2024-03-28 | 2,135.00 | 2,460.00 | 2,135.00 | 2,335.00 | 2,335.00 | 3,227,060 |
| 2024-03-27 | 2,425.00 | 2,740.00 | 2,220.00 | 2,235.00 | 2,235.00 | 5,150,755 |
| 2024-03-26 | 2,365.00 | 2,450.00 | 2,250.00 | 2,430.00 | 2,430.00 | 1,325,734 |
| 2024-03-25 | 2,460.00 | 2,465.00 | 2,345.00 | 2,345.00 | 2,345.00 | 1,033,194 |
| 2024-03-22 | 2,500.00 | 2,580.00 | 2,395.00 | 2,410.00 | 2,410.00 | 2,216,171 |
| 2024-03-21 | 2,415.00 | 2,640.00 | 2,350.00 | 2,455.00 | 2,455.00 | 3,923,549 |
| 2024-03-20 | 2,330.00 | 2,440.00 | 2,200.00 | 2,380.00 | 2,380.00 | 1,452,911 |
| 2024-03-19 | 2,540.00 | 2,680.00 | 2,330.00 | 2,380.00 | 2,380.00 | 3,380,982 |
| 2024-03-18 | 2,410.00 | 2,515.00 | 2,390.00 | 2,435.00 | 2,435.00 | 689,362 |
| 2024-03-15 | 2,455.00 | 2,550.00 | 2,365.00 | 2,435.00 | 2,435.00 | 1,153,875 |
| 2024-03-14 | 2,685.00 | 2,775.00 | 2,420.00 | 2,455.00 | 2,455.00 | 2,988,144 |
| 2024-03-13 | 2,665.00 | 2,675.00 | 2,400.00 | 2,625.00 | 2,625.00 | 2,714,889 |
| 2024-03-12 | 2,895.00 | 2,900.00 | 2,525.00 | 2,620.00 | 2,620.00 | 2,676,512 |
| 2024-03-11 | 2,865.00 | 3,020.00 | 2,720.00 | 2,805.00 | 2,805.00 | 3,025,594 |
| 2024-03-08 | 2,640.00 | 2,835.00 | 2,630.00 | 2,730.00 | 2,730.00 | 3,276,840 |
| 2024-03-07 | 2,945.00 | 3,120.00 | 2,550.00 | 2,605.00 | 2,605.00 | 5,076,501 |
| 2024-03-06 | 2,495.00 | 3,150.00 | 2,460.00 | 3,065.00 | 3,065.00 | 9,637,958 |
| 2024-03-05 | 2,540.00 | 2,660.00 | 2,100.00 | 2,555.00 | 2,555.00 | 3,158,578 |
| 2024-03-04 | 2,545.00 | 2,880.00 | 2,400.00 | 2,540.00 | 2,540.00 | 3,746,549 |
| 2024-02-29 | 2,495.00 | 2,755.00 | 2,400.00 | 2,510.00 | 2,510.00 | 3,259,156 |
| 2024-02-28 | 3,095.00 | 3,220.00 | 2,500.00 | 2,555.00 | 2,555.00 | 4,967,543 |
| 2024-02-27 | 3,495.00 | 3,755.00 | 2,800.00 | 2,990.00 | 2,990.00 | 7,276,804 |
| 2024-02-26 | 3,480.00 | 4,280.00 | 3,345.00 | 3,710.00 | 3,710.00 | 26,810,250 |
| 2024-02-23 | 3,670.00 | 3,705.00 | 3,305.00 | 3,705.00 | 3,705.00 | 19,118,641 |
| 2024-02-22 | 2,180.00 | 2,850.00 | 2,175.00 | 2,850.00 | 2,850.00 | 9,006,964 |
| 2024-02-21 | 2,020.00 | 2,230.00 | 2,000.00 | 2,195.00 | 2,195.00 | 1,336,169 |
| 2024-02-20 | 2,050.00 | 2,075.00 | 1,975.00 | 2,020.00 | 2,020.00 | 767,334 |
| 2024-02-19 | 1,998.00 | 2,030.00 | 1,980.00 | 1,999.00 | 1,999.00 | 343,359 |
| 2024-02-16 | 1,999.00 | 2,035.00 | 1,914.00 | 1,998.00 | 1,998.00 | 656,582 |
| 2024-02-15 | 2,055.00 | 2,120.00 | 1,998.00 | 2,000.00 | 2,000.00 | 977,748 |
| 2024-02-14 | 2,070.00 | 2,185.00 | 2,000.00 | 2,055.00 | 2,055.00 | 786,173 |
| 2024-02-13 | 2,035.00 | 2,150.00 | 2,025.00 | 2,090.00 | 2,090.00 | 754,836 |
| 2024-02-08 | 2,075.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | 477,880 |
| 2024-02-07 | 2,110.00 | 2,150.00 | 2,045.00 | 2,070.00 | 2,070.00 | 432,402 |
| 2024-02-06 | 2,240.00 | 2,255.00 | 2,060.00 | 2,110.00 | 2,110.00 | 779,210 |
| 2024-02-05 | 2,120.00 | 2,255.00 | 2,115.00 | 2,150.00 | 2,150.00 | 622,140 |
| 2024-02-02 | 1,993.00 | 2,160.00 | 1,935.00 | 2,150.00 | 2,150.00 | 1,195,274 |
| 2024-02-01 | 2,100.00 | 2,100.00 | 1,944.00 | 1,990.00 | 1,990.00 | 1,279,732 |
| 2024-01-31 | 1,661.00 | 2,125.00 | 1,647.00 | 2,035.00 | 2,035.00 | 6,314,051 |
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.