Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 839.00 | 842.00 | 817.00 | 825.00 | 825.00 | 84,172 |
| 2023-05-08 | 830.00 | 849.00 | 830.00 | 839.00 | 839.00 | 33,486 |
| 2023-05-04 | 840.00 | 849.00 | 830.00 | 830.00 | 830.00 | 92,283 |
| 2023-05-03 | 847.00 | 870.00 | 839.00 | 849.00 | 849.00 | 104,505 |
| 2023-05-02 | 836.00 | 862.00 | 834.00 | 847.00 | 847.00 | 122,745 |
| 2023-04-28 | 848.00 | 850.00 | 824.00 | 834.00 | 834.00 | 102,324 |
| 2023-04-27 | 820.00 | 849.00 | 795.00 | 838.00 | 838.00 | 113,633 |
| 2023-04-26 | 805.00 | 850.00 | 792.00 | 833.00 | 833.00 | 128,023 |
| 2023-04-25 | 825.00 | 825.00 | 780.00 | 805.00 | 805.00 | 196,205 |
| 2023-04-24 | 836.00 | 840.00 | 813.00 | 825.00 | 825.00 | 85,499 |
| 2023-04-21 | 834.00 | 860.00 | 834.00 | 836.00 | 836.00 | 72,846 |
| 2023-04-20 | 873.00 | 884.00 | 862.00 | 862.00 | 862.00 | 94,450 |
| 2023-04-19 | 910.00 | 916.00 | 849.00 | 880.00 | 880.00 | 154,592 |
| 2023-04-18 | 871.00 | 914.00 | 861.00 | 892.00 | 892.00 | 248,060 |
| 2023-04-17 | 888.00 | 900.00 | 858.00 | 871.00 | 871.00 | 114,341 |
| 2023-04-14 | 846.00 | 875.00 | 846.00 | 871.00 | 871.00 | 129,401 |
| 2023-04-13 | 857.00 | 865.00 | 835.00 | 846.00 | 846.00 | 53,494 |
| 2023-04-12 | 827.00 | 857.00 | 815.00 | 857.00 | 857.00 | 197,096 |
| 2023-04-11 | 840.00 | 845.00 | 801.00 | 827.00 | 827.00 | 139,629 |
| 2023-04-10 | 889.00 | 894.00 | 836.00 | 840.00 | 840.00 | 203,993 |
| 2023-04-07 | 869.00 | 905.00 | 864.00 | 899.00 | 899.00 | 222,687 |
| 2023-04-06 | 886.00 | 892.00 | 861.00 | 877.00 | 877.00 | 174,313 |
| 2023-04-05 | 873.00 | 889.00 | 866.00 | 886.00 | 886.00 | 127,804 |
| 2023-04-04 | 853.00 | 873.00 | 844.00 | 869.00 | 869.00 | 171,462 |
| 2023-04-03 | 823.00 | 867.00 | 823.00 | 853.00 | 853.00 | 77,491 |
| 2023-03-31 | 837.00 | 845.00 | 830.00 | 837.00 | 837.00 | 70,191 |
| 2023-03-30 | 847.00 | 855.00 | 829.00 | 837.00 | 837.00 | 68,462 |
| 2023-03-29 | 838.00 | 847.00 | 817.00 | 844.00 | 844.00 | 183,132 |
| 2023-03-28 | 806.00 | 839.00 | 799.00 | 838.00 | 838.00 | 244,029 |
| 2023-03-27 | 815.00 | 815.00 | 782.00 | 791.00 | 791.00 | 133,110 |
| 2023-03-24 | 784.00 | 805.00 | 782.00 | 802.00 | 802.00 | 92,419 |
| 2023-03-23 | 818.00 | 818.00 | 785.00 | 789.00 | 789.00 | 137,318 |
| 2023-03-22 | 823.00 | 834.00 | 806.00 | 810.00 | 810.00 | 78,947 |
| 2023-03-21 | 821.00 | 829.00 | 805.00 | 822.00 | 822.00 | 133,889 |
| 2023-03-20 | 816.00 | 835.00 | 811.00 | 824.00 | 824.00 | 89,797 |
| 2023-03-17 | 800.00 | 816.00 | 784.00 | 814.00 | 814.00 | 360,968 |
| 2023-03-16 | 814.00 | 830.00 | 797.00 | 800.00 | 800.00 | 205,928 |
| 2023-03-15 | 811.00 | 830.00 | 799.00 | 814.00 | 814.00 | 148,551 |
| 2023-03-14 | 856.00 | 865.00 | 803.00 | 808.00 | 808.00 | 267,937 |
| 2023-03-13 | 886.00 | 886.00 | 836.00 | 856.00 | 856.00 | 417,420 |
| 2023-03-10 | 924.00 | 925.00 | 893.00 | 893.00 | 893.00 | 163,869 |
| 2023-03-09 | 952.00 | 954.00 | 914.00 | 927.00 | 927.00 | 225,273 |
| 2023-03-08 | 987.00 | 991.00 | 944.00 | 945.00 | 945.00 | 229,569 |
| 2023-03-07 | 1,019.00 | 1,019.00 | 960.00 | 985.00 | 985.00 | 329,228 |
| 2023-03-06 | 1,019.00 | 1,029.00 | 985.00 | 1,019.00 | 1,019.00 | 284,862 |
| 2023-03-03 | 1,021.00 | 1,034.00 | 1,000.00 | 1,001.00 | 1,001.00 | 107,694 |
| 2023-03-02 | 1,042.00 | 1,058.00 | 999.00 | 1,005.00 | 1,005.00 | 205,833 |
| 2023-02-28 | 1,024.00 | 1,066.00 | 1,012.00 | 1,042.00 | 1,042.00 | 141,348 |
| 2023-02-27 | 1,049.00 | 1,087.00 | 1,025.00 | 1,034.00 | 1,034.00 | 161,028 |
| 2023-02-24 | 1,045.00 | 1,095.00 | 1,020.00 | 1,049.00 | 1,049.00 | 288,818 |
| 2023-02-23 | 1,059.00 | 1,070.00 | 1,026.00 | 1,036.00 | 1,036.00 | 326,011 |
| 2023-02-22 | 1,119.00 | 1,119.00 | 1,055.00 | 1,070.00 | 1,070.00 | 443,821 |
| 2023-02-21 | 1,160.00 | 1,175.00 | 1,076.00 | 1,120.00 | 1,120.00 | 505,301 |
| 2023-02-20 | 1,179.00 | 1,214.00 | 1,151.00 | 1,160.00 | 1,160.00 | 351,169 |
| 2023-02-17 | 1,197.00 | 1,211.00 | 1,161.00 | 1,179.00 | 1,179.00 | 513,186 |
| 2023-02-16 | 1,198.00 | 1,230.00 | 1,177.00 | 1,199.00 | 1,199.00 | 424,236 |
| 2023-02-15 | 1,122.00 | 1,218.00 | 1,052.00 | 1,198.00 | 1,198.00 | 1,303,827 |
| 2023-02-14 | 1,178.00 | 1,179.00 | 1,104.00 | 1,122.00 | 1,122.00 | 329,671 |
| 2023-02-13 | 1,208.00 | 1,240.00 | 1,150.00 | 1,157.00 | 1,157.00 | 389,653 |
| 2023-02-10 | 1,237.00 | 1,237.00 | 1,170.00 | 1,208.00 | 1,208.00 | 889,642 |
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.