Davolink Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2,780.00 | 2,805.00 | 2,695.00 | 2,770.00 | 2,770.00 | 814,762 |
| 2024-10-28 | 2,500.00 | 2,820.00 | 2,485.00 | 2,780.00 | 2,780.00 | 2,160,558 |
| 2024-10-25 | 2,510.00 | 2,570.00 | 2,425.00 | 2,470.00 | 2,470.00 | 572,517 |
| 2024-10-24 | 2,515.00 | 2,595.00 | 2,515.00 | 2,530.00 | 2,530.00 | 309,059 |
| 2024-10-23 | 2,600.00 | 2,740.00 | 2,560.00 | 2,560.00 | 2,560.00 | 429,007 |
| 2024-10-22 | 2,685.00 | 2,745.00 | 2,555.00 | 2,605.00 | 2,605.00 | 964,556 |
| 2024-10-21 | 2,540.00 | 2,720.00 | 2,510.00 | 2,685.00 | 2,685.00 | 898,125 |
| 2024-10-18 | 2,685.00 | 2,700.00 | 2,500.00 | 2,590.00 | 2,590.00 | 1,100,430 |
| 2024-10-17 | 2,660.00 | 2,765.00 | 2,625.00 | 2,705.00 | 2,705.00 | 938,791 |
| 2024-10-16 | 2,615.00 | 2,750.00 | 2,585.00 | 2,660.00 | 2,660.00 | 1,067,081 |
| 2024-10-15 | 2,680.00 | 2,790.00 | 2,650.00 | 2,655.00 | 2,655.00 | 1,066,648 |
| 2024-10-14 | 2,575.00 | 2,700.00 | 2,520.00 | 2,680.00 | 2,680.00 | 1,130,326 |
| 2024-10-11 | 2,400.00 | 2,565.00 | 2,400.00 | 2,505.00 | 2,505.00 | 561,767 |
| 2024-10-10 | 2,445.00 | 2,480.00 | 2,385.00 | 2,430.00 | 2,430.00 | 367,742 |
| 2024-10-08 | 2,410.00 | 2,530.00 | 2,410.00 | 2,450.00 | 2,450.00 | 425,286 |
| 2024-10-07 | 2,605.00 | 2,615.00 | 2,395.00 | 2,435.00 | 2,435.00 | 986,565 |
| 2024-10-04 | 2,580.00 | 2,660.00 | 2,525.00 | 2,605.00 | 2,605.00 | 540,003 |
| 2024-10-02 | 2,610.00 | 2,825.00 | 2,515.00 | 2,580.00 | 2,580.00 | 1,905,746 |
| 2024-09-30 | 2,755.00 | 2,790.00 | 2,480.00 | 2,630.00 | 2,630.00 | 1,627,408 |
| 2024-09-27 | 2,760.00 | 2,885.00 | 2,710.00 | 2,745.00 | 2,745.00 | 1,363,781 |
| 2024-09-26 | 2,910.00 | 2,915.00 | 2,650.00 | 2,765.00 | 2,765.00 | 1,471,570 |
| 2024-09-25 | 2,810.00 | 2,925.00 | 2,805.00 | 2,840.00 | 2,840.00 | 1,201,988 |
| 2024-09-24 | 2,720.00 | 2,880.00 | 2,720.00 | 2,810.00 | 2,810.00 | 1,830,995 |
| 2024-09-23 | 2,640.00 | 2,830.00 | 2,600.00 | 2,775.00 | 2,775.00 | 3,191,683 |
| 2024-09-20 | 2,130.00 | 2,700.00 | 2,130.00 | 2,640.00 | 2,640.00 | 8,081,080 |
| 2024-09-19 | 2,120.00 | 2,160.00 | 2,100.00 | 2,120.00 | 2,120.00 | 356,174 |
| 2024-09-13 | 2,140.00 | 2,175.00 | 2,070.00 | 2,105.00 | 2,105.00 | 738,146 |
| 2024-09-12 | 2,190.00 | 2,215.00 | 2,150.00 | 2,155.00 | 2,155.00 | 419,000 |
| 2024-09-11 | 2,075.00 | 2,255.00 | 2,075.00 | 2,190.00 | 2,190.00 | 779,360 |
| 2024-09-10 | 2,235.00 | 2,300.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1,117,087 |
| 2024-09-09 | 2,100.00 | 2,280.00 | 2,065.00 | 2,260.00 | 2,260.00 | 1,008,252 |
| 2024-09-06 | 2,005.00 | 2,115.00 | 1,980.00 | 2,100.00 | 2,100.00 | 425,825 |
| 2024-09-05 | 2,025.00 | 2,125.00 | 1,980.00 | 2,050.00 | 2,050.00 | 890,281 |
| 2024-09-04 | 2,040.00 | 2,090.00 | 1,999.00 | 2,025.00 | 2,025.00 | 486,146 |
| 2024-09-03 | 2,135.00 | 2,135.00 | 2,045.00 | 2,060.00 | 2,060.00 | 668,999 |
| 2024-09-02 | 2,030.00 | 2,100.00 | 1,998.00 | 2,100.00 | 2,100.00 | 485,870 |
| 2024-08-30 | 2,045.00 | 2,130.00 | 2,000.00 | 2,030.00 | 2,030.00 | 838,141 |
| 2024-08-29 | 2,045.00 | 2,105.00 | 2,020.00 | 2,020.00 | 2,020.00 | 315,412 |
| 2024-08-28 | 2,130.00 | 2,205.00 | 2,085.00 | 2,105.00 | 2,105.00 | 684,372 |
| 2024-08-27 | 1,957.00 | 2,190.00 | 1,915.00 | 2,150.00 | 2,150.00 | 1,617,543 |
| 2024-08-26 | 2,135.00 | 2,445.00 | 2,085.00 | 2,085.00 | 2,085.00 | 4,876,176 |
| 2024-08-23 | 2,115.00 | 2,275.00 | 2,030.00 | 2,070.00 | 2,070.00 | 2,117,105 |
| 2024-08-22 | 2,205.00 | 2,230.00 | 2,035.00 | 2,115.00 | 2,115.00 | 1,269,170 |
| 2024-08-21 | 2,240.00 | 2,350.00 | 2,185.00 | 2,255.00 | 2,255.00 | 1,974,748 |
| 2024-08-20 | 2,100.00 | 2,260.00 | 2,060.00 | 2,210.00 | 2,210.00 | 2,423,035 |
| 2024-08-19 | 1,765.00 | 2,290.00 | 1,765.00 | 2,195.00 | 2,195.00 | 5,736,996 |
| 2024-08-16 | 1,629.00 | 1,787.00 | 1,560.00 | 1,764.00 | 1,764.00 | 2,056,919 |
| 2024-08-14 | 1,696.00 | 1,696.00 | 1,572.00 | 1,614.00 | 1,614.00 | 1,438,530 |
| 2024-08-13 | 1,647.00 | 1,684.00 | 1,617.00 | 1,646.00 | 1,646.00 | 861,209 |
| 2024-08-12 | 1,770.00 | 1,779.00 | 1,465.00 | 1,654.00 | 1,654.00 | 3,587,176 |
| 2024-08-09 | 1,753.00 | 1,802.00 | 1,714.00 | 1,770.00 | 1,770.00 | 1,243,082 |
| 2024-08-08 | 1,706.00 | 1,778.00 | 1,695.00 | 1,771.00 | 1,771.00 | 697,995 |
| 2024-08-07 | 1,780.00 | 1,838.00 | 1,733.00 | 1,733.00 | 1,733.00 | 787,324 |
| 2024-08-06 | 1,707.00 | 1,877.00 | 1,707.00 | 1,781.00 | 1,781.00 | 1,072,262 |
| 2024-08-05 | 2,085.00 | 2,090.00 | 1,736.00 | 1,822.00 | 1,822.00 | 1,599,861 |
| 2024-08-02 | 2,075.00 | 2,190.00 | 2,015.00 | 2,090.00 | 2,090.00 | 697,889 |
| 2024-08-01 | 2,160.00 | 2,185.00 | 2,080.00 | 2,110.00 | 2,110.00 | 504,973 |
| 2024-07-31 | 2,160.00 | 2,225.00 | 2,140.00 | 2,160.00 | 2,160.00 | 416,504 |
| 2024-07-30 | 2,030.00 | 2,265.00 | 2,025.00 | 2,185.00 | 2,185.00 | 1,455,081 |
| 2024-07-29 | 2,235.00 | 2,235.00 | 2,025.00 | 2,025.00 | 2,025.00 | 1,480,586 |
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.