DAVOLINK Inc. (KOSDAQ:340360)
South Korea · Delayed Price · Currency is KRW 2,155.00
+220.00 (11.37%)
At close: Mar 19, 2026
DAVOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2,165.00 | 2,385.00 | 2,105.00 | 2,215.00 | 2,215.00 | 2.78% | 2,278,684 |
| Mar 19, 2026 | 1,901.00 | 2,280.00 | 1,879.00 | 2,155.00 | 2,155.00 | 11.37% | 1,954,093 |
| Mar 18, 2026 | 2,030.00 | 2,030.00 | 1,880.00 | 1,935.00 | 1,935.00 | -4.68% | 1,382,022 |
| Mar 17, 2026 | 1,910.00 | 2,100.00 | 1,882.00 | 2,030.00 | 2,030.00 | 8.56% | 2,314,136 |
| Mar 16, 2026 | 1,824.00 | 1,935.00 | 1,801.00 | 1,870.00 | 1,870.00 | 1.85% | 1,306,828 |
| Mar 13, 2026 | 1,739.00 | 1,899.00 | 1,645.00 | 1,836.00 | 1,836.00 | 11.68% | 3,563,886 |
| Mar 12, 2026 | 1,634.00 | 1,730.00 | 1,619.00 | 1,644.00 | 1,644.00 | 1.42% | 1,716,256 |
| Mar 11, 2026 | 1,605.00 | 1,664.00 | 1,560.00 | 1,621.00 | 1,621.00 | 1.00% | 1,107,604 |
| Mar 10, 2026 | 1,578.00 | 1,654.00 | 1,555.00 | 1,605.00 | 1,605.00 | 2.23% | 795,436 |
| Mar 9, 2026 | 1,569.00 | 1,617.00 | 1,483.00 | 1,570.00 | 1,570.00 | -0.95% | 581,239 |
| Mar 6, 2026 | 1,581.00 | 1,589.00 | 1,529.00 | 1,585.00 | 1,585.00 | 2.26% | 329,559 |
| Mar 5, 2026 | 1,472.00 | 1,589.00 | 1,472.00 | 1,550.00 | 1,550.00 | 3.13% | 402,524 |
| Mar 4, 2026 | 1,530.00 | 1,568.00 | 1,478.00 | 1,503.00 | 1,503.00 | -2.84% | 596,759 |
| Mar 3, 2026 | 1,600.00 | 1,600.00 | 1,546.00 | 1,547.00 | 1,547.00 | -3.91% | 285,096 |
| Feb 27, 2026 | 1,638.00 | 1,638.00 | 1,547.00 | 1,610.00 | 1,610.00 | -2.13% | 900,056 |
| Feb 26, 2026 | 1,699.00 | 1,699.00 | 1,582.00 | 1,645.00 | 1,645.00 | -3.63% | 703,287 |
| Feb 25, 2026 | 1,738.00 | 1,738.00 | 1,510.00 | 1,707.00 | 1,707.00 | -1.73% | 2,921,153 |
| Feb 24, 2026 | 1,605.00 | 1,760.00 | 1,598.00 | 1,737.00 | 1,737.00 | 9.38% | 1,393,994 |
| Feb 23, 2026 | 1,572.00 | 1,615.00 | 1,542.00 | 1,588.00 | 1,588.00 | 0.57% | 451,401 |
| Feb 20, 2026 | 1,497.00 | 1,616.00 | 1,488.00 | 1,579.00 | 1,579.00 | 7.86% | 597,462 |
| Feb 19, 2026 | 1,580.00 | 1,582.00 | 1,463.00 | 1,464.00 | 1,464.00 | -6.81% | 721,791 |
| Feb 13, 2026 | 1,538.00 | 1,582.00 | 1,477.00 | 1,571.00 | 1,571.00 | 1.88% | 532,780 |
| Feb 12, 2026 | 1,550.00 | 1,550.00 | 1,466.00 | 1,542.00 | 1,542.00 | 1.85% | 344,021 |
| Feb 11, 2026 | 1,500.00 | 1,556.00 | 1,488.00 | 1,514.00 | 1,514.00 | -0.07% | 286,969 |
| Feb 10, 2026 | 1,590.00 | 1,606.00 | 1,510.00 | 1,515.00 | 1,515.00 | -3.38% | 470,104 |
| Feb 9, 2026 | 1,547.00 | 1,624.00 | 1,518.00 | 1,568.00 | 1,568.00 | 1.36% | 430,119 |
| Feb 6, 2026 | 1,510.00 | 1,600.00 | 1,491.00 | 1,547.00 | 1,547.00 | -1.28% | 474,152 |
| Feb 5, 2026 | 1,693.00 | 1,693.00 | 1,559.00 | 1,567.00 | 1,567.00 | -7.44% | 698,647 |
| Feb 4, 2026 | 1,613.00 | 1,739.00 | 1,605.00 | 1,693.00 | 1,693.00 | 4.96% | 1,474,368 |
| Feb 3, 2026 | 1,436.00 | 1,688.00 | 1,436.00 | 1,613.00 | 1,613.00 | 12.33% | 2,753,410 |
| Feb 2, 2026 | 1,429.00 | 1,436.00 | 1,370.00 | 1,436.00 | 1,436.00 | 1.84% | 632,971 |
| Jan 30, 2026 | 1,458.00 | 1,790.00 | 1,338.00 | 1,410.00 | 1,410.00 | -1.61% | 4,778,617 |
| Jan 29, 2026 | 1,552.00 | 1,552.00 | 1,397.00 | 1,433.00 | 1,433.00 | -7.67% | 955,046 |
| Jan 28, 2026 | 1,541.00 | 1,599.00 | 1,530.00 | 1,552.00 | 1,552.00 | 1.17% | 650,969 |
| Jan 27, 2026 | 1,492.00 | 1,539.00 | 1,445.00 | 1,534.00 | 1,534.00 | 6.09% | 595,510 |
| Jan 26, 2026 | 1,460.00 | 1,534.00 | 1,435.00 | 1,446.00 | 1,446.00 | -0.82% | 405,532 |
| Jan 23, 2026 | 1,492.00 | 1,506.00 | 1,447.00 | 1,458.00 | 1,458.00 | -3.25% | 271,378 |
| Jan 22, 2026 | 1,436.00 | 1,520.00 | 1,428.00 | 1,507.00 | 1,507.00 | 5.16% | 463,751 |
| Jan 21, 2026 | 1,481.00 | 1,481.00 | 1,414.00 | 1,433.00 | 1,433.00 | -0.83% | 262,672 |
| Jan 20, 2026 | 1,463.00 | 1,464.00 | 1,409.00 | 1,445.00 | 1,445.00 | -0.28% | 255,147 |
| Jan 19, 2026 | 1,391.00 | 1,480.00 | 1,372.00 | 1,449.00 | 1,449.00 | 4.24% | 371,364 |
| Jan 16, 2026 | 1,402.00 | 1,418.00 | 1,303.00 | 1,390.00 | 1,390.00 | -0.86% | 275,359 |
| Jan 15, 2026 | 1,446.00 | 1,486.00 | 1,400.00 | 1,402.00 | 1,402.00 | -2.98% | 333,457 |
| Jan 14, 2026 | 1,462.00 | 1,519.00 | 1,397.00 | 1,445.00 | 1,445.00 | -1.97% | 342,846 |
| Jan 13, 2026 | 1,440.00 | 1,480.00 | 1,420.00 | 1,474.00 | 1,474.00 | 0.20% | 181,709 |
| Jan 12, 2026 | 1,487.00 | 1,500.00 | 1,438.00 | 1,471.00 | 1,471.00 | -1.08% | 112,214 |
| Jan 9, 2026 | 1,487.00 | 1,505.00 | 1,451.00 | 1,487.00 | 1,487.00 | - | 90,260 |
| Jan 8, 2026 | 1,480.00 | 1,516.00 | 1,440.00 | 1,487.00 | 1,487.00 | - | 113,380 |
| Jan 7, 2026 | 1,553.00 | 1,557.00 | 1,486.00 | 1,487.00 | 1,487.00 | -4.25% | 207,200 |
| Jan 6, 2026 | 1,375.00 | 1,559.00 | 1,350.00 | 1,553.00 | 1,553.00 | 12.37% | 1,154,192 |