Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 1,134.00 | 1,291.00 | 1,113.00 | 1,219.00 | 1,219.00 | 3,126,338 |
| 2023-02-08 | 1,124.00 | 1,137.00 | 1,104.00 | 1,126.00 | 1,126.00 | 160,228 |
| 2023-02-07 | 1,113.00 | 1,130.00 | 1,112.00 | 1,124.00 | 1,124.00 | 124,496 |
| 2023-02-06 | 1,120.00 | 1,130.00 | 1,080.00 | 1,121.00 | 1,121.00 | 230,994 |
| 2023-02-03 | 1,131.00 | 1,143.00 | 1,045.00 | 1,120.00 | 1,120.00 | 479,608 |
| 2023-02-02 | 1,112.00 | 1,144.00 | 1,095.00 | 1,111.00 | 1,111.00 | 547,425 |
| 2023-02-01 | 1,108.00 | 1,108.00 | 1,071.00 | 1,102.00 | 1,102.00 | 339,843 |
| 2023-01-31 | 1,085.00 | 1,107.00 | 1,055.00 | 1,096.00 | 1,096.00 | 294,424 |
| 2023-01-30 | 1,102.00 | 1,120.00 | 1,053.00 | 1,091.00 | 1,091.00 | 567,531 |
| 2023-01-27 | 981.00 | 1,130.00 | 974.00 | 1,076.00 | 1,076.00 | 4,015,688 |
| 2023-01-26 | 955.00 | 984.00 | 945.00 | 978.00 | 978.00 | 225,035 |
| 2023-01-25 | 969.00 | 969.00 | 934.00 | 955.00 | 955.00 | 85,818 |
| 2023-01-20 | 950.00 | 960.00 | 926.00 | 935.00 | 935.00 | 107,990 |
| 2023-01-19 | 975.00 | 975.00 | 938.00 | 950.00 | 950.00 | 135,248 |
| 2023-01-18 | 967.00 | 989.00 | 963.00 | 966.00 | 966.00 | 316,405 |
| 2023-01-17 | 961.00 | 967.00 | 954.00 | 959.00 | 959.00 | 174,465 |
| 2023-01-16 | 949.00 | 955.00 | 938.00 | 952.00 | 952.00 | 52,419 |
| 2023-01-13 | 950.00 | 955.00 | 937.00 | 949.00 | 949.00 | 66,008 |
| 2023-01-12 | 947.00 | 954.00 | 938.00 | 950.00 | 950.00 | 55,048 |
| 2023-01-11 | 935.00 | 957.00 | 935.00 | 954.00 | 954.00 | 65,711 |
| 2023-01-10 | 926.00 | 947.00 | 926.00 | 935.00 | 935.00 | 81,387 |
| 2023-01-09 | 914.00 | 938.00 | 912.00 | 926.00 | 926.00 | 63,499 |
| 2023-01-06 | 914.00 | 923.00 | 895.00 | 914.00 | 914.00 | 86,962 |
| 2023-01-05 | 914.00 | 924.00 | 900.00 | 915.00 | 915.00 | 46,376 |
| 2023-01-04 | 837.00 | 916.00 | 837.00 | 915.00 | 915.00 | 129,243 |
| 2023-01-03 | 864.00 | 865.00 | 840.00 | 861.00 | 861.00 | 121,744 |
| 2023-01-02 | 889.00 | 910.00 | 856.00 | 880.00 | 880.00 | 89,905 |
| 2022-12-29 | 892.00 | 916.00 | 874.00 | 881.00 | 881.00 | 101,546 |
| 2022-12-28 | 893.00 | 915.00 | 890.00 | 910.00 | 910.00 | 41,636 |
| 2022-12-27 | 886.00 | 906.00 | 881.00 | 906.00 | 906.00 | 104,857 |
| 2022-12-26 | 896.00 | 942.00 | 894.00 | 905.00 | 905.00 | 48,284 |
| 2022-12-23 | 910.00 | 934.00 | 896.00 | 914.00 | 914.00 | 76,567 |
| 2022-12-22 | 933.00 | 936.00 | 919.00 | 932.00 | 932.00 | 32,026 |
| 2022-12-21 | 936.00 | 936.00 | 917.00 | 917.00 | 917.00 | 36,339 |
| 2022-12-20 | 961.00 | 961.00 | 922.00 | 928.00 | 928.00 | 56,987 |
| 2022-12-19 | 953.00 | 962.00 | 947.00 | 958.00 | 958.00 | 49,729 |
| 2022-12-16 | 928.00 | 962.00 | 915.00 | 953.00 | 953.00 | 112,631 |
| 2022-12-15 | 940.00 | 941.00 | 924.00 | 938.00 | 938.00 | 58,678 |
| 2022-12-14 | 916.00 | 935.00 | 916.00 | 935.00 | 935.00 | 83,244 |
| 2022-12-13 | 937.00 | 944.00 | 916.00 | 916.00 | 916.00 | 54,770 |
| 2022-12-12 | 933.00 | 964.00 | 923.00 | 927.00 | 927.00 | 162,771 |
| 2022-12-09 | 911.00 | 924.00 | 894.00 | 923.00 | 923.00 | 103,225 |
| 2022-12-08 | 886.00 | 908.00 | 872.00 | 895.00 | 895.00 | 71,483 |
| 2022-12-07 | 911.00 | 911.00 | 881.00 | 906.00 | 906.00 | 53,147 |
| 2022-12-06 | 915.00 | 921.00 | 909.00 | 911.00 | 911.00 | 45,465 |
| 2022-12-05 | 920.00 | 924.00 | 912.00 | 915.00 | 915.00 | 93,893 |
| 2022-12-02 | 930.00 | 942.00 | 915.00 | 920.00 | 920.00 | 111,339 |
| 2022-12-01 | 914.00 | 923.00 | 913.00 | 919.00 | 919.00 | 162,518 |
| 2022-11-30 | 922.00 | 922.00 | 899.00 | 913.00 | 913.00 | 99,780 |
| 2022-11-29 | 885.00 | 923.00 | 885.00 | 913.00 | 913.00 | 78,672 |
| 2022-11-28 | 930.00 | 930.00 | 888.00 | 913.00 | 913.00 | 43,514 |
| 2022-11-25 | 909.00 | 930.00 | 901.00 | 908.00 | 908.00 | 75,845 |
| 2022-11-24 | 872.00 | 936.00 | 862.00 | 909.00 | 909.00 | 317,730 |
| 2022-11-23 | 859.00 | 870.00 | 854.00 | 863.00 | 863.00 | 65,377 |
| 2022-11-22 | 874.00 | 875.00 | 857.00 | 859.00 | 859.00 | 75,405 |
| 2022-11-21 | 881.00 | 888.00 | 864.00 | 881.00 | 881.00 | 97,421 |
| 2022-11-18 | 950.00 | 950.00 | 889.00 | 889.00 | 889.00 | 93,843 |
| 2022-11-17 | 909.00 | 920.00 | 895.00 | 902.00 | 902.00 | 85,121 |
| 2022-11-16 | 930.00 | 940.00 | 918.00 | 920.00 | 920.00 | 93,792 |
| 2022-11-15 | 921.00 | 942.00 | 921.00 | 930.00 | 930.00 | 110,013 |
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.