Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 923.00 | 939.00 | 922.00 | 930.00 | 930.00 | 155,489 |
| 2022-11-11 | 902.00 | 931.00 | 902.00 | 926.00 | 926.00 | 139,465 |
| 2022-11-10 | 912.00 | 914.00 | 904.00 | 904.00 | 904.00 | 54,697 |
| 2022-11-09 | 900.00 | 919.00 | 892.00 | 909.00 | 909.00 | 97,142 |
| 2022-11-08 | 880.00 | 901.00 | 880.00 | 900.00 | 900.00 | 57,815 |
| 2022-11-07 | 892.00 | 900.00 | 866.00 | 880.00 | 880.00 | 58,229 |
| 2022-11-04 | 905.00 | 905.00 | 876.00 | 883.00 | 883.00 | 29,932 |
| 2022-11-03 | 883.00 | 904.00 | 835.00 | 900.00 | 900.00 | 39,770 |
| 2022-11-02 | 905.00 | 908.00 | 888.00 | 897.00 | 897.00 | 33,635 |
| 2022-11-01 | 895.00 | 903.00 | 890.00 | 900.00 | 900.00 | 43,692 |
| 2022-10-31 | 902.00 | 902.00 | 880.00 | 889.00 | 889.00 | 45,933 |
| 2022-10-28 | 901.00 | 921.00 | 881.00 | 890.00 | 890.00 | 208,609 |
| 2022-10-27 | 944.00 | 1,020.00 | 912.00 | 927.00 | 927.00 | 903,169 |
| 2022-10-26 | 920.00 | 929.00 | 880.00 | 904.00 | 904.00 | 53,624 |
| 2022-10-25 | 921.00 | 921.00 | 903.00 | 905.00 | 905.00 | 71,759 |
| 2022-10-24 | 909.00 | 945.00 | 901.00 | 910.00 | 910.00 | 50,262 |
| 2022-10-21 | 893.00 | 915.00 | 890.00 | 898.00 | 898.00 | 44,811 |
| 2022-10-20 | 920.00 | 920.00 | 893.00 | 893.00 | 893.00 | 35,999 |
| 2022-10-19 | 925.00 | 930.00 | 895.00 | 905.00 | 905.00 | 71,739 |
| 2022-10-18 | 905.00 | 923.00 | 904.00 | 923.00 | 923.00 | 87,793 |
| 2022-10-17 | 890.00 | 910.00 | 850.00 | 905.00 | 905.00 | 88,139 |
| 2022-10-14 | 850.00 | 890.00 | 835.00 | 890.00 | 890.00 | 154,052 |
| 2022-10-13 | 850.00 | 867.00 | 806.00 | 809.00 | 809.00 | 92,210 |
| 2022-10-12 | 835.00 | 872.00 | 829.00 | 840.00 | 840.00 | 49,227 |
| 2022-10-11 | 910.00 | 910.00 | 821.00 | 847.00 | 847.00 | 107,898 |
| 2022-10-07 | 922.00 | 925.00 | 901.00 | 911.00 | 911.00 | 48,879 |
| 2022-10-06 | 899.00 | 925.00 | 899.00 | 922.00 | 922.00 | 34,439 |
| 2022-10-05 | 928.00 | 928.00 | 863.00 | 890.00 | 890.00 | 200,395 |
| 2022-10-04 | 910.00 | 917.00 | 888.00 | 914.00 | 914.00 | 66,711 |
| 2022-09-30 | 850.00 | 888.00 | 850.00 | 884.00 | 884.00 | 41,106 |
| 2022-09-29 | 873.00 | 924.00 | 873.00 | 884.00 | 884.00 | 141,013 |
| 2022-09-28 | 924.00 | 954.00 | 863.00 | 871.00 | 871.00 | 295,769 |
| 2022-09-27 | 929.00 | 973.00 | 915.00 | 923.00 | 923.00 | 129,854 |
| 2022-09-26 | 990.00 | 1,015.00 | 912.00 | 946.00 | 946.00 | 287,032 |
| 2022-09-23 | 1,095.00 | 1,095.00 | 1,010.00 | 1,020.00 | 1,020.00 | 288,947 |
| 2022-09-22 | 1,110.00 | 1,150.00 | 1,030.00 | 1,095.00 | 1,095.00 | 316,581 |
| 2022-09-21 | 1,190.00 | 1,190.00 | 1,125.00 | 1,140.00 | 1,140.00 | 141,763 |
| 2022-09-20 | 1,170.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,180.00 | 97,006 |
| 2022-09-19 | 1,210.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,185.00 | 50,050 |
| 2022-09-16 | 1,210.00 | 1,215.00 | 1,180.00 | 1,210.00 | 1,210.00 | 53,493 |
| 2022-09-15 | 1,185.00 | 1,220.00 | 1,165.00 | 1,190.00 | 1,190.00 | 67,363 |
| 2022-09-14 | 1,160.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 39,526 |
| 2022-09-13 | 1,165.00 | 1,200.00 | 1,165.00 | 1,195.00 | 1,195.00 | 78,520 |
| 2022-09-08 | 1,180.00 | 1,195.00 | 1,160.00 | 1,165.00 | 1,165.00 | 47,026 |
| 2022-09-07 | 1,205.00 | 1,205.00 | 1,170.00 | 1,170.00 | 1,170.00 | 93,757 |
| 2022-09-06 | 1,160.00 | 1,260.00 | 1,160.00 | 1,195.00 | 1,195.00 | 491,172 |
| 2022-09-05 | 1,195.00 | 1,215.00 | 1,165.00 | 1,170.00 | 1,170.00 | 55,580 |
| 2022-09-02 | 1,175.00 | 1,245.00 | 1,165.00 | 1,195.00 | 1,195.00 | 157,659 |
| 2022-09-01 | 1,185.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,180.00 | 108,087 |
| 2022-08-31 | 1,180.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 30,711 |
| 2022-08-30 | 1,170.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | 71,891 |
| 2022-08-29 | 1,150.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,185.00 | 67,234 |
| 2022-08-26 | 1,190.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 92,342 |
| 2022-08-25 | 1,190.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 66,718 |
| 2022-08-24 | 1,170.00 | 1,200.00 | 1,150.00 | 1,165.00 | 1,165.00 | 65,195 |
| 2022-08-23 | 1,185.00 | 1,195.00 | 1,150.00 | 1,155.00 | 1,155.00 | 86,197 |
| 2022-08-22 | 1,230.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,185.00 | 95,031 |
| 2022-08-19 | 1,270.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | 69,342 |
| 2022-08-18 | 1,280.00 | 1,295.00 | 1,255.00 | 1,280.00 | 1,280.00 | 63,525 |
| 2022-08-17 | 1,300.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 124,963 |
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.