See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 340360.KQ stock page

Davolink Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-211,750.001,750.001,660.001,670.001,670.00467,920
2022-02-181,660.001,745.001,660.001,740.001,740.00285,227
2022-02-171,690.001,885.001,690.001,710.001,710.00911,175
2022-02-161,740.001,740.001,700.001,700.001,700.00318,490
2022-02-151,880.001,905.001,660.001,685.001,685.001,117,764
2022-02-141,935.001,980.001,855.001,890.001,890.00485,179
2022-02-112,015.002,050.002,000.002,005.002,005.00170,961
2022-02-102,090.002,100.002,040.002,055.002,055.00189,792
2022-02-092,125.002,135.002,065.002,070.002,070.00306,832
2022-02-082,155.002,155.002,035.002,125.002,125.00428,616
2022-02-072,065.002,190.001,980.002,180.002,180.00406,757
2022-02-041,985.002,035.001,980.002,020.002,020.00119,276
2022-02-031,930.002,040.001,930.002,000.002,000.00264,588
2022-01-281,855.001,925.001,800.001,910.001,910.00311,521
2022-01-271,955.001,955.001,850.001,860.001,860.00265,259
2022-01-261,925.001,995.001,920.001,940.001,940.00223,107
2022-01-252,055.002,070.001,915.001,920.001,920.00485,248
2022-01-242,125.002,160.002,015.002,050.002,050.00283,077
2022-01-212,140.002,175.002,110.002,145.002,145.00121,805
2022-01-202,075.002,165.002,060.002,165.002,165.00180,769
2022-01-192,065.002,140.002,065.002,090.002,090.00234,482
2022-01-182,185.002,230.002,110.002,110.002,110.00457,828
2022-01-172,310.002,310.002,195.002,205.002,205.00568,745
2022-01-142,305.002,330.002,290.002,305.002,305.00302,876
2022-01-132,390.002,400.002,345.002,345.002,345.00290,481
2022-01-122,420.002,420.002,350.002,400.002,400.00731,441
2022-01-112,360.002,375.002,300.002,375.002,375.00810,006
2022-01-102,300.002,410.002,275.002,355.002,355.00981,695
2022-01-072,280.002,330.002,280.002,300.002,300.00353,775
2022-01-062,270.002,335.002,270.002,290.002,290.00483,171
2022-01-052,365.002,370.002,285.002,320.002,320.00550,950
2022-01-042,310.002,450.002,295.002,370.002,370.001,069,316
2022-01-032,300.002,320.002,285.002,290.002,290.00240,494
2021-12-302,280.002,320.002,250.002,300.002,300.00352,088
2021-12-292,190.002,405.002,190.002,265.002,265.001,147,599
2021-12-282,235.002,245.002,200.002,205.002,205.00380,195
2021-12-272,265.002,285.002,205.002,205.002,205.00418,625
2021-12-242,315.002,345.002,235.002,265.002,265.00587,532
2021-12-232,330.002,390.002,300.002,315.002,315.00403,143
2021-12-222,280.002,390.002,280.002,320.002,320.00445,821
2021-12-212,255.002,310.002,200.002,265.002,265.00565,888
2021-12-202,355.002,365.002,250.002,255.002,255.00805,695
2021-12-172,400.002,480.002,355.002,375.002,375.00617,409
2021-12-162,465.002,505.002,385.002,440.002,440.001,151,688
2021-12-152,590.002,610.002,445.002,455.002,455.002,203,069
2021-12-142,545.002,735.002,430.002,510.002,510.0011,711,690
2021-12-132,430.002,580.002,355.002,355.002,355.001,602,435
2021-12-102,255.002,365.002,200.002,345.002,345.001,249,403
2021-12-092,230.002,255.002,210.002,240.002,240.00308,367
2021-12-082,210.002,275.002,210.002,215.002,215.00327,702
2021-12-072,230.002,280.002,195.002,210.002,210.00334,774
2021-12-062,220.002,245.002,165.002,230.002,230.00346,095
2021-12-032,200.002,265.002,180.002,250.002,250.00322,928
2021-12-022,135.002,240.002,105.002,190.002,190.00570,739
2021-12-012,125.002,210.002,025.002,185.002,185.00651,409
2021-11-302,240.002,340.002,090.002,125.002,125.001,073,325
2021-11-292,195.002,310.002,140.002,215.002,215.00818,660
2021-11-262,495.002,510.002,275.002,315.002,315.001,903,621
2021-11-252,655.002,710.002,390.002,485.002,485.001,560,573
2021-11-242,665.002,745.002,560.002,645.002,645.001,095,405
← NewerPage 20 of 21 · 1,222 trading daysOlder →

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.