Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 2,200.00 | 2,245.00 | 2,140.00 | 2,200.00 | 2,200.00 | 495,697 |
| 2023-11-01 | 2,240.00 | 2,290.00 | 2,160.00 | 2,190.00 | 2,190.00 | 665,373 |
| 2023-10-31 | 2,175.00 | 2,340.00 | 2,130.00 | 2,250.00 | 2,250.00 | 906,635 |
| 2023-10-30 | 2,000.00 | 2,315.00 | 1,989.00 | 2,165.00 | 2,165.00 | 2,366,437 |
| 2023-10-27 | 2,385.00 | 2,600.00 | 1,900.00 | 1,986.00 | 1,986.00 | 3,825,178 |
| 2023-10-26 | 2,280.00 | 2,385.00 | 2,270.00 | 2,385.00 | 2,385.00 | 1,007,526 |
| 2023-10-25 | 2,330.00 | 2,360.00 | 2,245.00 | 2,355.00 | 2,355.00 | 791,736 |
| 2023-10-24 | 2,305.00 | 2,400.00 | 2,215.00 | 2,305.00 | 2,305.00 | 1,547,190 |
| 2023-10-23 | 2,290.00 | 2,370.00 | 2,200.00 | 2,300.00 | 2,300.00 | 1,103,687 |
| 2023-10-20 | 2,295.00 | 2,390.00 | 2,150.00 | 2,330.00 | 2,330.00 | 3,216,547 |
| 2023-10-19 | 2,195.00 | 2,400.00 | 1,900.00 | 2,330.00 | 2,330.00 | 5,641,621 |
| 2023-10-18 | 2,185.00 | 2,360.00 | 2,130.00 | 2,220.00 | 2,220.00 | 5,095,791 |
| 2023-10-17 | 1,965.00 | 2,290.00 | 1,900.00 | 2,185.00 | 2,185.00 | 5,668,059 |
| 2023-10-16 | 1,590.00 | 2,000.00 | 1,579.00 | 1,991.00 | 1,991.00 | 8,357,965 |
| 2023-10-13 | 1,496.00 | 1,640.00 | 1,496.00 | 1,578.00 | 1,578.00 | 2,233,372 |
| 2023-10-12 | 1,476.00 | 1,530.00 | 1,467.00 | 1,503.00 | 1,503.00 | 739,883 |
| 2023-10-11 | 1,448.00 | 1,520.00 | 1,436.00 | 1,476.00 | 1,476.00 | 564,412 |
| 2023-10-10 | 1,450.00 | 1,510.00 | 1,327.00 | 1,468.00 | 1,468.00 | 574,332 |
| 2023-10-06 | 1,487.00 | 1,530.00 | 1,431.00 | 1,452.00 | 1,452.00 | 563,611 |
| 2023-10-05 | 1,457.00 | 1,520.00 | 1,451.00 | 1,489.00 | 1,489.00 | 641,470 |
| 2023-10-04 | 1,380.00 | 1,532.00 | 1,377.00 | 1,445.00 | 1,445.00 | 1,420,184 |
| 2023-09-27 | 1,351.00 | 1,398.00 | 1,340.00 | 1,380.00 | 1,380.00 | 164,441 |
| 2023-09-26 | 1,395.00 | 1,432.00 | 1,360.00 | 1,364.00 | 1,364.00 | 203,363 |
| 2023-09-25 | 1,403.00 | 1,450.00 | 1,390.00 | 1,395.00 | 1,395.00 | 196,513 |
| 2023-09-22 | 1,332.00 | 1,405.00 | 1,318.00 | 1,395.00 | 1,395.00 | 245,755 |
| 2023-09-21 | 1,423.00 | 1,423.00 | 1,340.00 | 1,370.00 | 1,370.00 | 244,602 |
| 2023-09-20 | 1,450.00 | 1,495.00 | 1,350.00 | 1,380.00 | 1,380.00 | 652,194 |
| 2023-09-19 | 1,366.00 | 1,432.00 | 1,338.00 | 1,415.00 | 1,415.00 | 400,937 |
| 2023-09-18 | 1,365.00 | 1,410.00 | 1,307.00 | 1,380.00 | 1,380.00 | 414,338 |
| 2023-09-15 | 1,372.00 | 1,400.00 | 1,319.00 | 1,365.00 | 1,365.00 | 466,638 |
| 2023-09-14 | 1,421.00 | 1,428.00 | 1,331.00 | 1,364.00 | 1,364.00 | 432,264 |
| 2023-09-13 | 1,351.00 | 1,486.00 | 1,351.00 | 1,420.00 | 1,420.00 | 869,945 |
| 2023-09-12 | 1,371.00 | 1,414.00 | 1,340.00 | 1,387.00 | 1,387.00 | 370,301 |
| 2023-09-11 | 1,470.00 | 1,484.00 | 1,326.00 | 1,371.00 | 1,371.00 | 412,173 |
| 2023-09-08 | 1,385.00 | 1,516.00 | 1,345.00 | 1,400.00 | 1,400.00 | 1,259,390 |
| 2023-09-07 | 1,351.00 | 1,410.00 | 1,276.00 | 1,400.00 | 1,400.00 | 768,749 |
| 2023-09-06 | 1,395.00 | 1,409.00 | 1,330.00 | 1,351.00 | 1,351.00 | 391,063 |
| 2023-09-05 | 1,424.00 | 1,468.00 | 1,360.00 | 1,409.00 | 1,409.00 | 191,625 |
| 2023-09-04 | 1,397.00 | 1,459.00 | 1,350.00 | 1,438.00 | 1,438.00 | 508,494 |
| 2023-09-01 | 1,415.00 | 1,452.00 | 1,325.00 | 1,411.00 | 1,411.00 | 507,653 |
| 2023-08-31 | 1,567.00 | 1,630.00 | 1,420.00 | 1,425.00 | 1,425.00 | 1,109,171 |
| 2023-08-30 | 1,549.00 | 1,598.00 | 1,475.00 | 1,567.00 | 1,567.00 | 1,224,712 |
| 2023-08-29 | 1,460.00 | 1,550.00 | 1,440.00 | 1,520.00 | 1,520.00 | 767,618 |
| 2023-08-28 | 1,497.00 | 1,497.00 | 1,410.00 | 1,460.00 | 1,460.00 | 515,198 |
| 2023-08-25 | 1,502.00 | 1,581.00 | 1,461.00 | 1,497.00 | 1,497.00 | 676,171 |
| 2023-08-24 | 1,518.00 | 1,550.00 | 1,460.00 | 1,500.00 | 1,500.00 | 691,685 |
| 2023-08-23 | 1,518.00 | 1,577.00 | 1,435.00 | 1,543.00 | 1,543.00 | 1,490,471 |
| 2023-08-22 | 1,634.00 | 1,660.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,357,580 |
| 2023-08-21 | 1,700.00 | 1,700.00 | 1,410.00 | 1,660.00 | 1,660.00 | 1,817,120 |
| 2023-08-18 | 1,473.00 | 1,700.00 | 1,473.00 | 1,700.00 | 1,700.00 | 1,335,778 |
| 2023-08-17 | 1,439.00 | 1,471.00 | 1,202.00 | 1,445.00 | 1,445.00 | 1,927,112 |
| 2023-08-16 | 1,200.00 | 1,499.00 | 1,200.00 | 1,440.00 | 1,440.00 | 6,818,208 |
| 2023-08-14 | 1,191.00 | 1,228.00 | 1,160.00 | 1,176.00 | 1,176.00 | 746,730 |
| 2023-08-11 | 1,156.00 | 1,239.00 | 1,156.00 | 1,191.00 | 1,191.00 | 1,242,030 |
| 2023-08-10 | 1,070.00 | 1,184.00 | 1,032.00 | 1,166.00 | 1,166.00 | 2,568,301 |
| 2023-08-09 | 898.00 | 1,080.00 | 898.00 | 1,080.00 | 1,080.00 | 3,809,755 |
| 2023-08-08 | 834.00 | 950.00 | 834.00 | 897.00 | 897.00 | 2,150,678 |
| 2023-08-07 | 832.00 | 840.00 | 823.00 | 834.00 | 834.00 | 165,654 |
| 2023-08-04 | 823.00 | 840.00 | 815.00 | 832.00 | 832.00 | 93,182 |
| 2023-08-03 | 831.00 | 833.00 | 804.00 | 823.00 | 823.00 | 177,735 |
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.