Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 831.00 | 833.00 | 804.00 | 823.00 | 823.00 | 177,735 |
| 2023-08-02 | 837.00 | 839.00 | 820.00 | 833.00 | 833.00 | 56,658 |
| 2023-08-01 | 841.00 | 841.00 | 825.00 | 837.00 | 837.00 | 80,742 |
| 2023-07-31 | 842.00 | 847.00 | 827.00 | 833.00 | 833.00 | 72,426 |
| 2023-07-28 | 834.00 | 875.00 | 834.00 | 842.00 | 842.00 | 57,141 |
| 2023-07-27 | 820.00 | 847.00 | 820.00 | 834.00 | 834.00 | 78,293 |
| 2023-07-26 | 834.00 | 835.00 | 820.00 | 820.00 | 820.00 | 290,790 |
| 2023-07-25 | 836.00 | 843.00 | 829.00 | 838.00 | 838.00 | 60,575 |
| 2023-07-24 | 851.00 | 865.00 | 836.00 | 836.00 | 836.00 | 203,409 |
| 2023-07-21 | 878.00 | 886.00 | 861.00 | 865.00 | 865.00 | 63,637 |
| 2023-07-20 | 887.00 | 890.00 | 860.00 | 886.00 | 886.00 | 41,795 |
| 2023-07-19 | 882.00 | 903.00 | 882.00 | 887.00 | 887.00 | 71,630 |
| 2023-07-18 | 917.00 | 917.00 | 882.00 | 882.00 | 882.00 | 161,384 |
| 2023-07-17 | 930.00 | 941.00 | 910.00 | 917.00 | 917.00 | 163,787 |
| 2023-07-14 | 895.00 | 961.00 | 889.00 | 930.00 | 930.00 | 180,670 |
| 2023-07-13 | 924.00 | 924.00 | 891.00 | 895.00 | 895.00 | 102,413 |
| 2023-07-12 | 890.00 | 943.00 | 890.00 | 909.00 | 909.00 | 418,363 |
| 2023-07-11 | 879.00 | 933.00 | 870.00 | 890.00 | 890.00 | 371,948 |
| 2023-07-10 | 852.00 | 895.00 | 852.00 | 879.00 | 879.00 | 122,479 |
| 2023-07-07 | 832.00 | 869.00 | 828.00 | 852.00 | 852.00 | 95,002 |
| 2023-07-06 | 872.00 | 881.00 | 830.00 | 843.00 | 843.00 | 183,237 |
| 2023-07-05 | 899.00 | 907.00 | 865.00 | 872.00 | 872.00 | 143,067 |
| 2023-07-04 | 910.00 | 913.00 | 861.00 | 899.00 | 899.00 | 301,698 |
| 2023-07-03 | 900.00 | 923.00 | 891.00 | 901.00 | 901.00 | 68,285 |
| 2023-06-30 | 905.00 | 919.00 | 873.00 | 895.00 | 895.00 | 92,942 |
| 2023-06-29 | 939.00 | 947.00 | 886.00 | 905.00 | 905.00 | 233,988 |
| 2023-06-28 | 922.00 | 964.00 | 899.00 | 939.00 | 939.00 | 234,245 |
| 2023-06-27 | 910.00 | 990.00 | 910.00 | 918.00 | 918.00 | 586,348 |
| 2023-06-26 | 934.00 | 940.00 | 896.00 | 910.00 | 910.00 | 221,357 |
| 2023-06-23 | 894.00 | 980.00 | 894.00 | 931.00 | 931.00 | 1,039,700 |
| 2023-06-22 | 884.00 | 955.00 | 870.00 | 894.00 | 894.00 | 654,690 |
| 2023-06-21 | 878.00 | 888.00 | 864.00 | 884.00 | 884.00 | 68,110 |
| 2023-06-20 | 869.00 | 899.00 | 861.00 | 878.00 | 878.00 | 73,720 |
| 2023-06-19 | 851.00 | 874.00 | 846.00 | 869.00 | 869.00 | 96,129 |
| 2023-06-16 | 815.00 | 854.00 | 815.00 | 851.00 | 851.00 | 120,652 |
| 2023-06-15 | 856.00 | 875.00 | 833.00 | 854.00 | 854.00 | 71,585 |
| 2023-06-14 | 879.00 | 879.00 | 853.00 | 859.00 | 859.00 | 82,870 |
| 2023-06-13 | 853.00 | 886.00 | 853.00 | 879.00 | 879.00 | 156,985 |
| 2023-06-12 | 844.00 | 855.00 | 828.00 | 853.00 | 853.00 | 111,919 |
| 2023-06-09 | 839.00 | 851.00 | 822.00 | 844.00 | 844.00 | 191,235 |
| 2023-06-08 | 842.00 | 844.00 | 830.00 | 839.00 | 839.00 | 222,226 |
| 2023-06-07 | 852.00 | 862.00 | 839.00 | 842.00 | 842.00 | 130,319 |
| 2023-06-05 | 822.00 | 860.00 | 822.00 | 852.00 | 852.00 | 101,609 |
| 2023-06-02 | 830.00 | 841.00 | 822.00 | 822.00 | 822.00 | 63,247 |
| 2023-06-01 | 846.00 | 846.00 | 817.00 | 822.00 | 822.00 | 112,622 |
| 2023-05-31 | 831.00 | 839.00 | 823.00 | 838.00 | 838.00 | 78,376 |
| 2023-05-30 | 823.00 | 840.00 | 820.00 | 831.00 | 831.00 | 56,105 |
| 2023-05-26 | 806.00 | 828.00 | 806.00 | 824.00 | 824.00 | 94,363 |
| 2023-05-25 | 829.00 | 858.00 | 816.00 | 819.00 | 819.00 | 129,407 |
| 2023-05-24 | 837.00 | 849.00 | 829.00 | 829.00 | 829.00 | 70,498 |
| 2023-05-23 | 848.00 | 855.00 | 831.00 | 849.00 | 849.00 | 56,015 |
| 2023-05-22 | 830.00 | 852.00 | 830.00 | 839.00 | 839.00 | 91,770 |
| 2023-05-19 | 820.00 | 849.00 | 820.00 | 830.00 | 830.00 | 97,050 |
| 2023-05-18 | 810.00 | 829.00 | 810.00 | 819.00 | 819.00 | 87,779 |
| 2023-05-17 | 803.00 | 817.00 | 800.00 | 810.00 | 810.00 | 62,467 |
| 2023-05-16 | 816.00 | 825.00 | 801.00 | 803.00 | 803.00 | 47,838 |
| 2023-05-15 | 880.00 | 882.00 | 806.00 | 814.00 | 814.00 | 276,962 |
| 2023-05-12 | 817.00 | 835.00 | 800.00 | 834.00 | 834.00 | 253,800 |
| 2023-05-11 | 824.00 | 832.00 | 813.00 | 817.00 | 817.00 | 40,606 |
| 2023-05-10 | 825.00 | 850.00 | 810.00 | 821.00 | 821.00 | 101,641 |
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.