Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 1,365.00 | 1,380.00 | 1,305.00 | 1,320.00 | 1,320.00 | 346,398 |
| 2022-08-12 | 1,405.00 | 1,405.00 | 1,355.00 | 1,375.00 | 1,375.00 | 145,086 |
| 2022-08-11 | 1,375.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 311,530 |
| 2022-08-10 | 1,390.00 | 1,410.00 | 1,345.00 | 1,350.00 | 1,350.00 | 526,050 |
| 2022-08-09 | 1,295.00 | 1,390.00 | 1,290.00 | 1,375.00 | 1,375.00 | 547,875 |
| 2022-08-08 | 1,315.00 | 1,320.00 | 1,290.00 | 1,315.00 | 1,315.00 | 107,157 |
| 2022-08-05 | 1,315.00 | 1,325.00 | 1,290.00 | 1,325.00 | 1,325.00 | 154,118 |
| 2022-08-04 | 1,275.00 | 1,320.00 | 1,250.00 | 1,315.00 | 1,315.00 | 339,923 |
| 2022-08-03 | 1,250.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,265.00 | 97,196 |
| 2022-08-02 | 1,250.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,250.00 | 72,309 |
| 2022-08-01 | 1,285.00 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 211,902 |
| 2022-07-29 | 1,280.00 | 1,310.00 | 1,255.00 | 1,305.00 | 1,305.00 | 197,479 |
| 2022-07-28 | 1,295.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,270.00 | 346,360 |
| 2022-07-27 | 1,240.00 | 1,265.00 | 1,210.00 | 1,265.00 | 1,265.00 | 95,250 |
| 2022-07-26 | 1,230.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 49,328 |
| 2022-07-25 | 1,235.00 | 1,255.00 | 1,230.00 | 1,230.00 | 1,230.00 | 43,128 |
| 2022-07-22 | 1,240.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,235.00 | 97,459 |
| 2022-07-21 | 1,230.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | 83,338 |
| 2022-07-20 | 1,245.00 | 1,265.00 | 1,225.00 | 1,235.00 | 1,235.00 | 159,561 |
| 2022-07-19 | 1,225.00 | 1,255.00 | 1,205.00 | 1,215.00 | 1,215.00 | 108,443 |
| 2022-07-18 | 1,180.00 | 1,205.00 | 1,155.00 | 1,200.00 | 1,200.00 | 129,184 |
| 2022-07-15 | 1,160.00 | 1,185.00 | 1,140.00 | 1,155.00 | 1,155.00 | 72,913 |
| 2022-07-14 | 1,165.00 | 1,190.00 | 1,145.00 | 1,185.00 | 1,185.00 | 39,361 |
| 2022-07-13 | 1,170.00 | 1,190.00 | 1,145.00 | 1,165.00 | 1,165.00 | 44,911 |
| 2022-07-12 | 1,210.00 | 1,230.00 | 1,160.00 | 1,170.00 | 1,170.00 | 126,480 |
| 2022-07-11 | 1,230.00 | 1,250.00 | 1,200.00 | 1,230.00 | 1,230.00 | 61,905 |
| 2022-07-08 | 1,235.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,235.00 | 118,361 |
| 2022-07-07 | 1,240.00 | 1,240.00 | 1,195.00 | 1,235.00 | 1,235.00 | 77,010 |
| 2022-07-06 | 1,200.00 | 1,230.00 | 1,175.00 | 1,195.00 | 1,195.00 | 120,027 |
| 2022-07-05 | 1,180.00 | 1,200.00 | 1,135.00 | 1,195.00 | 1,195.00 | 183,331 |
| 2022-07-04 | 1,180.00 | 1,195.00 | 1,120.00 | 1,150.00 | 1,150.00 | 183,523 |
| 2022-07-01 | 1,255.00 | 1,260.00 | 1,130.00 | 1,190.00 | 1,190.00 | 121,919 |
| 2022-06-30 | 1,245.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 84,625 |
| 2022-06-29 | 1,220.00 | 1,265.00 | 1,195.00 | 1,235.00 | 1,235.00 | 128,183 |
| 2022-06-28 | 1,255.00 | 1,265.00 | 1,205.00 | 1,230.00 | 1,230.00 | 217,523 |
| 2022-06-27 | 1,170.00 | 1,220.00 | 1,160.00 | 1,220.00 | 1,220.00 | 163,405 |
| 2022-06-24 | 1,075.00 | 1,170.00 | 1,075.00 | 1,170.00 | 1,170.00 | 234,126 |
| 2022-06-23 | 1,195.00 | 1,220.00 | 1,080.00 | 1,110.00 | 1,110.00 | 388,175 |
| 2022-06-22 | 1,265.00 | 1,280.00 | 1,195.00 | 1,200.00 | 1,200.00 | 207,950 |
| 2022-06-21 | 1,190.00 | 1,275.00 | 1,190.00 | 1,265.00 | 1,265.00 | 240,389 |
| 2022-06-20 | 1,290.00 | 1,310.00 | 1,190.00 | 1,215.00 | 1,215.00 | 361,854 |
| 2022-06-17 | 1,270.00 | 1,315.00 | 1,225.00 | 1,305.00 | 1,305.00 | 303,103 |
| 2022-06-16 | 1,375.00 | 1,410.00 | 1,300.00 | 1,300.00 | 1,300.00 | 817,203 |
| 2022-06-15 | 1,430.00 | 1,440.00 | 1,340.00 | 1,365.00 | 1,365.00 | 226,112 |
| 2022-06-14 | 1,370.00 | 1,580.00 | 1,320.00 | 1,430.00 | 1,430.00 | 2,001,304 |
| 2022-06-13 | 1,490.00 | 1,500.00 | 1,385.00 | 1,395.00 | 1,395.00 | 465,509 |
| 2022-06-10 | 1,535.00 | 1,535.00 | 1,480.00 | 1,520.00 | 1,520.00 | 223,221 |
| 2022-06-09 | 1,590.00 | 1,595.00 | 1,520.00 | 1,540.00 | 1,540.00 | 320,255 |
| 2022-06-08 | 1,635.00 | 1,635.00 | 1,570.00 | 1,585.00 | 1,585.00 | 215,188 |
| 2022-06-07 | 1,650.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,605.00 | 145,900 |
| 2022-06-03 | 1,630.00 | 1,655.00 | 1,625.00 | 1,650.00 | 1,650.00 | 151,262 |
| 2022-06-02 | 1,610.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 118,529 |
| 2022-05-31 | 1,630.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | 147,670 |
| 2022-05-30 | 1,610.00 | 1,625.00 | 1,600.00 | 1,625.00 | 1,625.00 | 99,982 |
| 2022-05-27 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 149,865 |
| 2022-05-26 | 1,610.00 | 1,625.00 | 1,595.00 | 1,610.00 | 1,610.00 | 225,598 |
| 2022-05-25 | 1,610.00 | 1,645.00 | 1,595.00 | 1,610.00 | 1,610.00 | 288,760 |
| 2022-05-24 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 270,217 |
| 2022-05-23 | 1,675.00 | 1,680.00 | 1,630.00 | 1,650.00 | 1,650.00 | 235,074 |
| 2022-05-20 | 1,635.00 | 1,680.00 | 1,635.00 | 1,670.00 | 1,670.00 | 225,038 |
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.