DAVOLINK Inc. (KOSDAQ:340360)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,668.00
-77.00 (-4.41%)
At close: Aug 28, 2025

DAVOLINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,728.001,762.001,645.001,668.00--4.41%566,424
Aug 27, 20251,718.001,767.001,662.001,745.00-1.57%428,205
Aug 26, 20251,613.001,722.001,610.001,718.00-6.51%434,681
Aug 25, 20251,706.001,736.001,601.001,613.00--5.12%311,161
Aug 22, 20251,706.001,721.001,673.001,700.00--0.35%282,375
Aug 21, 20251,601.001,712.001,601.001,706.00-3.39%250,801
Aug 20, 20251,660.001,670.001,564.001,650.00-1.79%259,914
Aug 19, 20251,690.001,779.001,567.001,621.00--6.08%537,316
Aug 18, 20251,728.001,820.001,703.001,726.00--0.12%331,724
Aug 14, 20251,682.001,751.001,612.001,728.00-2.73%521,469
Aug 13, 20251,688.001,745.001,474.001,682.00--0.47%1,294,192
Aug 12, 20251,809.001,835.001,660.001,690.00--6.53%670,276
Aug 11, 20252,005.002,010.001,790.001,808.00--9.83%1,097,055
Aug 8, 20251,979.002,030.001,976.002,005.00--442,401
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