DAVOLINK Inc. (KOSDAQ:340360)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,005.00
0.00 (0.00%)
At close: Aug 8, 2025, 3:30 PM KST

DAVOLINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,983.002,050.001,959.002,005.00-1.16%748,456
Aug 6, 20252,020.002,055.001,912.001,982.00--1.88%1,246,627
Aug 5, 20251,840.002,035.001,827.002,020.00-10.02%1,623,879
Aug 4, 20251,832.001,890.001,799.001,836.00-0.33%820,505
Aug 1, 20251,750.001,897.001,714.001,830.00-5.48%1,590,244
Jul 31, 20251,645.001,740.001,640.001,735.00-5.47%824,148
Jul 30, 20251,543.001,672.001,543.001,645.00-5.38%686,168
Jul 29, 20251,567.001,568.001,517.001,561.00-2.36%304,885
Jul 28, 20251,492.001,560.001,491.001,525.00-0.26%249,409
Jul 25, 20251,545.001,582.001,509.001,521.00--2.94%309,269
Jul 24, 20251,453.001,580.001,430.001,567.00-7.85%756,016
Jul 23, 20251,484.001,497.001,436.001,453.00--2.22%247,333
Jul 22, 20251,465.001,498.001,444.001,486.00-1.43%175,870
Jul 21, 20251,441.001,483.001,410.001,465.00--0.07%182,755
Jul 18, 20251,508.001,525.001,431.001,466.00--3.93%429,904
Jul 17, 20251,544.001,551.001,492.001,526.00--1.17%275,214
Jul 16, 20251,528.001,566.001,504.001,544.00--0.26%168,235
Jul 15, 20251,548.001,579.001,492.001,548.00--339,290
Jul 14, 20251,525.001,580.001,513.001,548.00-0.52%226,839
Jul 11, 20251,526.001,564.001,522.001,540.00-0.98%250,932
Jul 10, 20251,524.001,550.001,497.001,525.00-0.07%198,842
Jul 9, 20251,515.001,544.001,475.001,524.00-0.07%206,931
Jul 8, 20251,518.001,553.001,501.001,523.00--0.72%222,980
Jul 7, 20251,492.001,550.001,458.001,534.00-2.82%339,857
Jul 4, 20251,465.001,496.001,444.001,492.00-1.84%153,625
Jul 3, 20251,474.001,498.001,455.001,465.00--0.61%232,379
Jul 2, 20251,460.001,476.001,423.001,474.00-0.96%217,993
Jul 1, 20251,447.001,467.001,397.001,460.00-0.48%219,337
Jun 30, 20251,549.001,549.001,421.001,453.00--5.28%433,545
Jun 27, 20251,430.001,563.001,426.001,534.00-7.05%1,412,777
Jun 26, 20251,350.001,504.001,300.001,433.00-6.15%2,157,702
Jun 25, 20251,372.001,372.001,328.001,350.00-0.07%223,218
Jun 24, 20251,385.001,408.001,277.001,349.00--0.07%434,478
Jun 23, 20251,445.001,447.001,306.001,350.00--6.77%659,693
Jun 20, 20251,500.001,520.001,438.001,448.00--2.82%387,495
Jun 19, 20251,459.001,550.001,459.001,490.00-2.12%443,198
Jun 18, 20251,471.001,518.001,410.001,459.00--0.75%226,736
Jun 17, 20251,419.001,500.001,399.001,470.00-3.59%468,899
Jun 16, 20251,514.001,525.001,396.001,419.00--6.40%616,041
Jun 13, 20251,536.001,536.001,470.001,516.00-1.07%274,072
Jun 12, 20251,558.001,570.001,483.001,500.00--3.72%466,809
Jun 11, 20251,566.001,582.001,502.001,558.00--0.45%98,822
Jun 10, 20251,596.001,596.001,532.001,565.00-0.97%174,500
Jun 9, 20251,561.001,600.001,544.001,550.00--2.33%229,577
Jun 5, 20251,588.001,596.001,554.001,587.00--0.06%178,689
Jun 4, 20251,528.001,605.001,521.001,588.00-2.98%335,372
Jun 2, 20251,532.001,548.001,495.001,542.00-2.25%317,756
May 30, 20251,508.001,538.001,490.001,508.00--198,208
May 29, 20251,519.001,580.001,495.001,508.00--0.13%401,094
May 28, 20251,710.001,710.001,454.001,510.00--12.97%1,852,364