Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,620.00 | 1,670.00 | 1,620.00 | 1,635.00 | 1,635.00 | 347,619 |
| 2022-05-18 | 1,675.00 | 1,720.00 | 1,670.00 | 1,685.00 | 1,685.00 | 369,124 |
| 2022-05-17 | 1,740.00 | 1,745.00 | 1,635.00 | 1,665.00 | 1,665.00 | 1,500,532 |
| 2022-05-16 | 1,855.00 | 1,870.00 | 1,765.00 | 1,780.00 | 1,780.00 | 1,121,050 |
| 2022-05-13 | 1,800.00 | 1,900.00 | 1,780.00 | 1,850.00 | 1,850.00 | 1,706,067 |
| 2022-05-12 | 1,845.00 | 1,920.00 | 1,750.00 | 1,775.00 | 1,775.00 | 2,152,934 |
| 2022-05-11 | 1,950.00 | 1,950.00 | 1,825.00 | 1,835.00 | 1,835.00 | 2,376,767 |
| 2022-05-10 | 1,720.00 | 1,950.00 | 1,695.00 | 1,950.00 | 1,950.00 | 11,546,830 |
| 2022-05-09 | 1,710.00 | 1,860.00 | 1,680.00 | 1,720.00 | 1,720.00 | 4,754,177 |
| 2022-05-06 | 1,680.00 | 1,725.00 | 1,680.00 | 1,710.00 | 1,710.00 | 264,705 |
| 2022-05-04 | 1,730.00 | 1,860.00 | 1,700.00 | 1,705.00 | 1,705.00 | 1,727,363 |
| 2022-05-03 | 1,700.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,710.00 | 177,590 |
| 2022-05-02 | 1,680.00 | 1,730.00 | 1,670.00 | 1,705.00 | 1,705.00 | 240,124 |
| 2022-04-29 | 1,620.00 | 1,740.00 | 1,620.00 | 1,695.00 | 1,695.00 | 587,674 |
| 2022-04-28 | 1,650.00 | 1,650.00 | 1,600.00 | 1,615.00 | 1,615.00 | 117,025 |
| 2022-04-27 | 1,650.00 | 1,655.00 | 1,600.00 | 1,625.00 | 1,625.00 | 297,599 |
| 2022-04-26 | 1,715.00 | 1,715.00 | 1,650.00 | 1,675.00 | 1,675.00 | 183,572 |
| 2022-04-25 | 1,675.00 | 1,695.00 | 1,650.00 | 1,680.00 | 1,680.00 | 141,389 |
| 2022-04-22 | 1,710.00 | 1,710.00 | 1,640.00 | 1,675.00 | 1,675.00 | 251,244 |
| 2022-04-21 | 1,730.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,710.00 | 128,673 |
| 2022-04-20 | 1,710.00 | 1,735.00 | 1,695.00 | 1,725.00 | 1,725.00 | 181,467 |
| 2022-04-19 | 1,685.00 | 1,745.00 | 1,680.00 | 1,710.00 | 1,710.00 | 203,221 |
| 2022-04-18 | 1,700.00 | 1,710.00 | 1,670.00 | 1,675.00 | 1,675.00 | 121,245 |
| 2022-04-15 | 1,705.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | 138,738 |
| 2022-04-14 | 1,730.00 | 1,740.00 | 1,705.00 | 1,705.00 | 1,705.00 | 177,461 |
| 2022-04-13 | 1,640.00 | 1,745.00 | 1,640.00 | 1,710.00 | 1,710.00 | 295,632 |
| 2022-04-12 | 1,645.00 | 1,665.00 | 1,600.00 | 1,665.00 | 1,665.00 | 287,913 |
| 2022-04-11 | 1,680.00 | 1,705.00 | 1,650.00 | 1,655.00 | 1,655.00 | 307,507 |
| 2022-04-08 | 1,690.00 | 1,715.00 | 1,670.00 | 1,690.00 | 1,690.00 | 137,758 |
| 2022-04-07 | 1,730.00 | 1,740.00 | 1,675.00 | 1,700.00 | 1,700.00 | 323,280 |
| 2022-04-06 | 1,780.00 | 1,795.00 | 1,745.00 | 1,755.00 | 1,755.00 | 271,195 |
| 2022-04-05 | 1,815.00 | 1,815.00 | 1,770.00 | 1,805.00 | 1,805.00 | 272,326 |
| 2022-04-04 | 1,785.00 | 1,845.00 | 1,760.00 | 1,800.00 | 1,800.00 | 395,592 |
| 2022-04-01 | 1,790.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,770.00 | 254,169 |
| 2022-03-31 | 1,725.00 | 1,830.00 | 1,715.00 | 1,800.00 | 1,800.00 | 638,474 |
| 2022-03-30 | 1,760.00 | 1,760.00 | 1,690.00 | 1,730.00 | 1,730.00 | 338,592 |
| 2022-03-29 | 1,765.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,755.00 | 224,073 |
| 2022-03-28 | 1,740.00 | 1,765.00 | 1,720.00 | 1,755.00 | 1,755.00 | 177,809 |
| 2022-03-25 | 1,755.00 | 1,785.00 | 1,720.00 | 1,755.00 | 1,755.00 | 263,147 |
| 2022-03-24 | 1,800.00 | 1,800.00 | 1,710.00 | 1,745.00 | 1,745.00 | 456,629 |
| 2022-03-23 | 1,790.00 | 1,825.00 | 1,750.00 | 1,800.00 | 1,800.00 | 672,888 |
| 2022-03-22 | 1,665.00 | 1,830.00 | 1,665.00 | 1,785.00 | 1,785.00 | 1,994,448 |
| 2022-03-21 | 1,725.00 | 1,740.00 | 1,680.00 | 1,680.00 | 1,680.00 | 358,293 |
| 2022-03-18 | 1,705.00 | 1,720.00 | 1,685.00 | 1,705.00 | 1,705.00 | 297,925 |
| 2022-03-17 | 1,660.00 | 1,745.00 | 1,660.00 | 1,690.00 | 1,690.00 | 598,269 |
| 2022-03-16 | 1,610.00 | 1,710.00 | 1,590.00 | 1,645.00 | 1,645.00 | 733,088 |
| 2022-03-15 | 1,590.00 | 1,610.00 | 1,575.00 | 1,590.00 | 1,590.00 | 312,184 |
| 2022-03-14 | 1,655.00 | 1,655.00 | 1,585.00 | 1,600.00 | 1,600.00 | 229,028 |
| 2022-03-11 | 1,615.00 | 1,715.00 | 1,615.00 | 1,650.00 | 1,650.00 | 378,959 |
| 2022-03-10 | 1,615.00 | 1,640.00 | 1,600.00 | 1,615.00 | 1,615.00 | 136,989 |
| 2022-03-08 | 1,610.00 | 1,620.00 | 1,580.00 | 1,585.00 | 1,585.00 | 210,919 |
| 2022-03-07 | 1,675.00 | 1,685.00 | 1,615.00 | 1,640.00 | 1,640.00 | 288,364 |
| 2022-03-04 | 1,700.00 | 1,715.00 | 1,630.00 | 1,690.00 | 1,690.00 | 323,184 |
| 2022-03-03 | 1,705.00 | 1,725.00 | 1,675.00 | 1,710.00 | 1,710.00 | 340,803 |
| 2022-03-02 | 1,650.00 | 1,705.00 | 1,640.00 | 1,690.00 | 1,690.00 | 293,347 |
| 2022-02-28 | 1,615.00 | 1,695.00 | 1,605.00 | 1,650.00 | 1,650.00 | 358,654 |
| 2022-02-25 | 1,615.00 | 1,645.00 | 1,595.00 | 1,605.00 | 1,605.00 | 148,783 |
| 2022-02-24 | 1,620.00 | 1,670.00 | 1,575.00 | 1,600.00 | 1,600.00 | 350,643 |
| 2022-02-23 | 1,640.00 | 1,665.00 | 1,630.00 | 1,640.00 | 1,640.00 | 154,704 |
| 2022-02-22 | 1,610.00 | 1,665.00 | 1,595.00 | 1,640.00 | 1,640.00 | 436,198 |
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.