DAVOLINK Inc. (KOSDAQ:340360)
South Korea · Delayed Price · Currency is KRW 1,628.00
-71.00 (-4.18%)
Last updated: Sep 19, 2025, 11:10 AM KST
DAVOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,699.00 | 1,699.00 | 1,625.00 | 1,645.00 | 1,645.00 | -3.18% | 404,267 |
| Sep 18, 2025 | 1,729.00 | 1,729.00 | 1,658.00 | 1,699.00 | 1,699.00 | -0.06% | 245,499 |
| Sep 17, 2025 | 1,729.00 | 1,767.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.68% | 276,668 |
| Sep 16, 2025 | 1,781.00 | 1,809.00 | 1,724.00 | 1,729.00 | 1,729.00 | -2.70% | 416,205 |
| Sep 15, 2025 | 1,865.00 | 1,878.00 | 1,691.00 | 1,777.00 | 1,777.00 | -6.42% | 1,442,048 |
| Sep 12, 2025 | 1,827.00 | 1,900.00 | 1,721.00 | 1,899.00 | 1,899.00 | 2.87% | 1,219,292 |
| Sep 11, 2025 | 1,632.00 | 1,895.00 | 1,610.00 | 1,846.00 | 1,846.00 | 10.87% | 1,964,443 |
| Sep 10, 2025 | 1,691.00 | 1,718.00 | 1,641.00 | 1,665.00 | 1,665.00 | -1.54% | 176,865 |
| Sep 9, 2025 | 1,670.00 | 1,698.00 | 1,638.00 | 1,691.00 | 1,691.00 | 0.65% | 204,311 |
| Sep 8, 2025 | 1,641.00 | 1,710.00 | 1,636.00 | 1,680.00 | 1,680.00 | 2.38% | 306,884 |
| Sep 5, 2025 | 1,669.00 | 1,669.00 | 1,587.00 | 1,641.00 | 1,641.00 | 0.24% | 149,662 |
| Sep 4, 2025 | 1,610.00 | 1,654.00 | 1,588.00 | 1,637.00 | 1,637.00 | 1.05% | 219,887 |
| Sep 3, 2025 | 1,599.00 | 1,649.00 | 1,550.00 | 1,620.00 | 1,620.00 | 1.25% | 425,275 |
| Sep 2, 2025 | 1,600.00 | 1,652.00 | 1,564.00 | 1,600.00 | 1,600.00 | - | 206,964 |
| Sep 1, 2025 | 1,627.00 | 1,639.00 | 1,566.00 | 1,600.00 | 1,600.00 | -1.60% | 223,443 |
| Aug 29, 2025 | 1,690.00 | 1,720.00 | 1,619.00 | 1,626.00 | 1,626.00 | -2.52% | 126,731 |
| Aug 28, 2025 | 1,728.00 | 1,762.00 | 1,645.00 | 1,668.00 | 1,668.00 | -4.41% | 564,861 |
| Aug 27, 2025 | 1,718.00 | 1,767.00 | 1,662.00 | 1,745.00 | 1,745.00 | 1.57% | 428,205 |
| Aug 26, 2025 | 1,613.00 | 1,722.00 | 1,610.00 | 1,718.00 | 1,718.00 | 6.51% | 434,681 |
| Aug 25, 2025 | 1,706.00 | 1,736.00 | 1,601.00 | 1,613.00 | 1,613.00 | -5.12% | 311,161 |
| Aug 22, 2025 | 1,706.00 | 1,721.00 | 1,673.00 | 1,700.00 | 1,700.00 | -0.35% | 282,375 |
| Aug 21, 2025 | 1,601.00 | 1,712.00 | 1,601.00 | 1,706.00 | 1,706.00 | 3.39% | 250,801 |
| Aug 20, 2025 | 1,660.00 | 1,670.00 | 1,564.00 | 1,650.00 | 1,650.00 | 1.79% | 259,914 |
| Aug 19, 2025 | 1,690.00 | 1,779.00 | 1,567.00 | 1,621.00 | 1,621.00 | -6.08% | 537,316 |
| Aug 18, 2025 | 1,728.00 | 1,820.00 | 1,703.00 | 1,726.00 | 1,726.00 | -0.12% | 331,724 |
| Aug 14, 2025 | 1,682.00 | 1,751.00 | 1,612.00 | 1,728.00 | 1,728.00 | 2.73% | 521,469 |
| Aug 13, 2025 | 1,688.00 | 1,745.00 | 1,474.00 | 1,682.00 | 1,682.00 | -0.47% | 1,294,192 |
| Aug 12, 2025 | 1,809.00 | 1,835.00 | 1,660.00 | 1,690.00 | 1,690.00 | -6.53% | 670,276 |
| Aug 11, 2025 | 2,005.00 | 2,010.00 | 1,790.00 | 1,808.00 | 1,808.00 | -9.83% | 1,097,055 |
| Aug 8, 2025 | 1,979.00 | 2,030.00 | 1,976.00 | 2,005.00 | 2,005.00 | - | 442,401 |
| Aug 7, 2025 | 1,983.00 | 2,050.00 | 1,959.00 | 2,005.00 | 2,005.00 | 1.16% | 748,456 |
| Aug 6, 2025 | 2,020.00 | 2,055.00 | 1,912.00 | 1,982.00 | 1,982.00 | -1.88% | 1,246,627 |
| Aug 5, 2025 | 1,840.00 | 2,035.00 | 1,827.00 | 2,020.00 | 2,020.00 | 10.02% | 1,623,879 |
| Aug 4, 2025 | 1,832.00 | 1,890.00 | 1,799.00 | 1,836.00 | 1,836.00 | 0.33% | 820,505 |
| Aug 1, 2025 | 1,750.00 | 1,897.00 | 1,714.00 | 1,830.00 | 1,830.00 | 5.48% | 1,590,244 |
| Jul 31, 2025 | 1,645.00 | 1,740.00 | 1,640.00 | 1,735.00 | 1,735.00 | 5.47% | 824,148 |
| Jul 30, 2025 | 1,543.00 | 1,672.00 | 1,543.00 | 1,645.00 | 1,645.00 | 5.38% | 686,168 |
| Jul 29, 2025 | 1,567.00 | 1,568.00 | 1,517.00 | 1,561.00 | 1,561.00 | 2.36% | 304,885 |
| Jul 28, 2025 | 1,492.00 | 1,560.00 | 1,491.00 | 1,525.00 | 1,525.00 | 0.26% | 249,409 |
| Jul 25, 2025 | 1,545.00 | 1,582.00 | 1,509.00 | 1,521.00 | 1,521.00 | -2.94% | 309,269 |
| Jul 24, 2025 | 1,453.00 | 1,580.00 | 1,430.00 | 1,567.00 | 1,567.00 | 7.85% | 756,016 |
| Jul 23, 2025 | 1,484.00 | 1,497.00 | 1,436.00 | 1,453.00 | 1,453.00 | -2.22% | 247,333 |
| Jul 22, 2025 | 1,465.00 | 1,498.00 | 1,444.00 | 1,486.00 | 1,486.00 | 1.43% | 175,870 |
| Jul 21, 2025 | 1,441.00 | 1,483.00 | 1,410.00 | 1,465.00 | 1,465.00 | -0.07% | 182,755 |
| Jul 18, 2025 | 1,508.00 | 1,525.00 | 1,431.00 | 1,466.00 | 1,466.00 | -3.93% | 429,904 |
| Jul 17, 2025 | 1,544.00 | 1,551.00 | 1,492.00 | 1,526.00 | 1,526.00 | -1.17% | 275,214 |
| Jul 16, 2025 | 1,528.00 | 1,566.00 | 1,504.00 | 1,544.00 | 1,544.00 | -0.26% | 168,235 |
| Jul 15, 2025 | 1,548.00 | 1,579.00 | 1,492.00 | 1,548.00 | 1,548.00 | - | 339,290 |
| Jul 14, 2025 | 1,525.00 | 1,580.00 | 1,513.00 | 1,548.00 | 1,548.00 | 0.52% | 226,839 |
| Jul 11, 2025 | 1,526.00 | 1,564.00 | 1,522.00 | 1,540.00 | 1,540.00 | 0.98% | 250,932 |