Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 2,815.00 | 2,845.00 | 2,650.00 | 2,650.00 | 2,650.00 | 1,066,193 |
| 2021-11-22 | 2,860.00 | 2,865.00 | 2,680.00 | 2,840.00 | 2,840.00 | 1,529,326 |
| 2021-11-19 | 2,900.00 | 2,995.00 | 2,825.00 | 2,870.00 | 2,870.00 | 2,481,208 |
| 2021-11-18 | 2,800.00 | 2,940.00 | 2,725.00 | 2,930.00 | 2,930.00 | 3,096,316 |
| 2021-11-17 | 2,530.00 | 2,980.00 | 2,515.00 | 2,835.00 | 2,835.00 | 15,633,460 |
| 2021-11-16 | 2,520.00 | 2,590.00 | 2,390.00 | 2,555.00 | 2,555.00 | 2,367,909 |
| 2021-11-15 | 2,610.00 | 2,660.00 | 2,500.00 | 2,555.00 | 2,555.00 | 1,196,915 |
| 2021-11-12 | 2,565.00 | 2,630.00 | 2,475.00 | 2,565.00 | 2,565.00 | 1,210,921 |
| 2021-11-11 | 2,350.00 | 2,600.00 | 2,335.00 | 2,565.00 | 2,565.00 | 2,055,153 |
| 2021-11-10 | 2,600.00 | 2,600.00 | 2,410.00 | 2,430.00 | 2,430.00 | 1,908,154 |
| 2021-11-09 | 2,565.00 | 2,700.00 | 2,515.00 | 2,630.00 | 2,630.00 | 3,948,410 |
| 2021-11-08 | 2,400.00 | 2,585.00 | 2,310.00 | 2,555.00 | 2,555.00 | 3,897,997 |
| 2021-11-05 | 2,300.00 | 2,430.00 | 2,290.00 | 2,400.00 | 2,400.00 | 2,759,962 |
| 2021-11-04 | 2,365.00 | 2,435.00 | 2,280.00 | 2,300.00 | 2,300.00 | 1,623,655 |
| 2021-11-03 | 2,430.00 | 2,460.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,003,590 |
| 2021-11-02 | 2,185.00 | 2,565.00 | 2,180.00 | 2,435.00 | 2,435.00 | 14,435,750 |
| 2021-11-01 | 2,130.00 | 2,195.00 | 2,115.00 | 2,190.00 | 2,190.00 | 760,899 |
| 2021-10-29 | 2,120.00 | 2,150.00 | 2,065.00 | 2,100.00 | 2,100.00 | 548,162 |
| 2021-10-28 | 2,225.00 | 2,230.00 | 2,130.00 | 2,130.00 | 2,130.00 | 696,357 |
| 2021-10-27 | 2,185.00 | 2,245.00 | 2,155.00 | 2,200.00 | 2,200.00 | 870,498 |
| 2021-10-26 | 2,195.00 | 2,210.00 | 2,150.00 | 2,185.00 | 2,185.00 | 505,376 |
| 2021-10-25 | 2,160.00 | 2,195.00 | 2,125.00 | 2,195.00 | 2,195.00 | 503,573 |
| 2021-10-22 | 2,095.00 | 2,215.00 | 2,095.00 | 2,140.00 | 2,140.00 | 1,395,423 |
| 2021-10-21 | 2,095.00 | 2,140.00 | 2,080.00 | 2,095.00 | 2,095.00 | 450,937 |
| 2021-10-20 | 2,165.00 | 2,185.00 | 2,090.00 | 2,095.00 | 2,095.00 | 823,247 |
| 2021-10-19 | 2,090.00 | 2,270.00 | 2,090.00 | 2,165.00 | 2,165.00 | 2,627,348 |
| 2021-10-18 | 2,120.00 | 2,130.00 | 2,070.00 | 2,090.00 | 2,090.00 | 411,079 |
| 2021-10-15 | 2,125.00 | 2,170.00 | 2,085.00 | 2,120.00 | 2,120.00 | 891,370 |
| 2021-10-14 | 2,030.00 | 2,115.00 | 2,010.00 | 2,115.00 | 2,115.00 | 834,029 |
← NewerPage 21 of 21 · 1,229 trading days
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.