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%WTI102.40▲ 2.95%
← 340360.KQ stock page

Davolink Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-301,491.001,714.001,491.001,660.001,660.001,339,366
2024-01-291,576.001,577.001,448.001,526.001,526.00667,046
2024-01-261,531.001,606.001,479.001,574.001,574.001,364,752
2024-01-251,762.001,762.001,555.001,573.001,573.001,103,735
2024-01-241,810.001,863.001,661.001,762.001,762.001,079,944
2024-01-231,799.001,945.001,799.001,839.001,839.00845,022
2024-01-221,908.002,200.001,800.001,800.001,800.002,318,940
2024-01-191,928.002,045.001,860.001,940.001,940.00815,402
2024-01-181,926.001,982.001,711.001,967.001,967.002,468,284
2024-01-172,300.002,310.001,903.001,968.001,968.002,274,244
2024-01-162,360.002,360.002,280.002,340.002,340.00174,383
2024-01-152,355.002,400.002,210.002,360.002,360.00553,098
2024-01-122,560.002,560.002,280.002,355.002,355.001,042,729
2024-01-112,485.002,550.002,415.002,535.002,535.00878,027
2024-01-102,430.002,600.002,325.002,455.002,455.00833,855
2024-01-092,550.002,635.002,360.002,360.002,360.00931,233
2024-01-082,600.002,610.002,390.002,565.002,565.00655,054
2024-01-052,550.002,605.002,435.002,600.002,600.00514,970
2024-01-042,600.002,685.002,480.002,515.002,515.00577,373
2024-01-032,450.002,600.002,390.002,600.002,600.00607,424
2024-01-022,520.002,575.002,410.002,450.002,450.00386,648
2023-12-282,250.002,470.002,185.002,420.002,420.00688,517
2023-12-272,305.002,350.002,220.002,250.002,250.00692,148
2023-12-262,305.002,345.002,240.002,280.002,280.00347,029
2023-12-222,360.002,360.002,240.002,305.002,305.00430,847
2023-12-212,290.002,410.002,265.002,360.002,360.00524,017
2023-12-202,400.002,410.002,190.002,380.002,380.001,078,505
2023-12-192,565.002,620.002,380.002,380.002,380.00791,288
2023-12-182,490.002,625.002,400.002,580.002,580.001,341,664
2023-12-152,450.002,580.002,300.002,470.002,470.001,064,736
2023-12-142,850.002,850.002,355.002,450.002,450.002,498,811
2023-12-132,855.002,930.002,685.002,710.002,710.00938,779
2023-12-122,880.002,880.002,740.002,850.002,850.00417,688
2023-12-112,885.003,005.002,815.002,820.002,820.00897,921
2023-12-082,760.002,890.002,620.002,860.002,860.001,303,818
2023-12-073,000.003,075.002,825.002,830.002,830.002,170,861
2023-12-062,500.002,960.002,500.002,950.002,950.004,161,723
2023-12-052,435.002,530.002,370.002,500.002,500.001,089,737
2023-12-042,350.002,440.002,310.002,440.002,440.001,117,649
2023-12-012,195.002,300.002,160.002,295.002,295.00505,537
2023-11-302,155.002,225.002,065.002,205.002,205.00710,676
2023-11-292,200.002,380.002,165.002,185.002,185.00967,294
2023-11-282,325.002,325.002,155.002,240.002,240.00655,334
2023-11-272,370.002,450.002,290.002,310.002,310.00972,369
2023-11-242,400.002,445.002,100.002,390.002,390.001,660,099
2023-11-232,375.002,440.002,250.002,310.002,310.001,098,882
2023-11-222,250.002,380.002,220.002,345.002,345.00926,469
2023-11-212,130.002,255.002,110.002,250.002,250.00577,849
2023-11-201,840.002,205.001,810.002,145.002,145.002,064,698
2023-11-172,195.002,195.001,580.001,844.001,844.0010,108,880
2023-11-162,360.002,360.001,940.002,200.002,200.002,124,390
2023-11-152,370.002,500.002,355.002,355.002,355.00422,154
2023-11-142,375.002,435.002,360.002,395.002,395.00359,087
2023-11-132,410.002,470.002,285.002,410.002,410.001,003,239
2023-11-102,520.002,530.002,305.002,305.002,305.001,375,096
2023-11-092,200.002,475.002,195.002,475.002,475.002,591,178
2023-11-082,180.002,330.002,110.002,185.002,185.00817,632
2023-11-072,180.002,195.002,105.002,170.002,170.00258,836
2023-11-062,050.002,265.002,050.002,180.002,180.00785,774
2023-11-032,145.002,220.001,931.002,175.002,175.001,294,230
← NewerPage 12 of 21 · 1,222 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.