DAVOLINK Inc. (KOSDAQ:340360)
South Korea · Delayed Price · Currency is KRW 1,448.00
0.00 (0.00%)
Last updated: Oct 31, 2025, 11:07 AM KST
DAVOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,476.00 | 1,476.00 | 1,401.00 | 1,448.00 | 1,448.00 | -0.89% | 361,758 |
| Oct 29, 2025 | 1,454.00 | 1,475.00 | 1,410.00 | 1,461.00 | 1,461.00 | 1.74% | 443,526 |
| Oct 28, 2025 | 1,461.00 | 1,485.00 | 1,411.00 | 1,436.00 | 1,436.00 | -3.30% | 504,517 |
| Oct 27, 2025 | 1,514.00 | 1,550.00 | 1,424.00 | 1,485.00 | 1,485.00 | -1.92% | 354,895 |
| Oct 24, 2025 | 1,556.00 | 1,567.00 | 1,511.00 | 1,514.00 | 1,514.00 | -2.70% | 260,987 |
| Oct 23, 2025 | 1,562.00 | 1,583.00 | 1,540.00 | 1,556.00 | 1,556.00 | -0.38% | 339,435 |
| Oct 22, 2025 | 1,566.00 | 1,590.00 | 1,532.00 | 1,562.00 | 1,562.00 | -0.06% | 324,619 |
| Oct 21, 2025 | 1,553.00 | 1,580.00 | 1,518.00 | 1,563.00 | 1,563.00 | 2.09% | 320,584 |
| Oct 20, 2025 | 1,508.00 | 1,550.00 | 1,500.00 | 1,531.00 | 1,531.00 | 0.20% | 289,960 |
| Oct 17, 2025 | 1,558.00 | 1,567.00 | 1,515.00 | 1,528.00 | 1,528.00 | -1.86% | 338,482 |
| Oct 16, 2025 | 1,574.00 | 1,591.00 | 1,535.00 | 1,557.00 | 1,557.00 | -0.26% | 301,754 |
| Oct 15, 2025 | 1,569.00 | 1,617.00 | 1,546.00 | 1,561.00 | 1,561.00 | -0.51% | 283,556 |
| Oct 14, 2025 | 1,634.00 | 1,634.00 | 1,559.00 | 1,569.00 | 1,569.00 | -1.69% | 141,131 |
| Oct 13, 2025 | 1,524.00 | 1,612.00 | 1,524.00 | 1,596.00 | 1,596.00 | 2.90% | 256,729 |
| Oct 10, 2025 | 1,567.00 | 1,670.00 | 1,526.00 | 1,551.00 | 1,551.00 | -0.96% | 750,264 |
| Oct 2, 2025 | 1,599.00 | 1,618.00 | 1,545.00 | 1,566.00 | 1,566.00 | -2.06% | 357,723 |
| Oct 1, 2025 | 1,569.00 | 1,610.00 | 1,556.00 | 1,599.00 | 1,599.00 | - | 220,906 |
| Sep 30, 2025 | 1,580.00 | 1,618.00 | 1,526.00 | 1,599.00 | 1,599.00 | 0.19% | 510,831 |
| Sep 29, 2025 | 1,644.00 | 1,650.00 | 1,580.00 | 1,596.00 | 1,596.00 | -2.92% | 626,080 |
| Sep 26, 2025 | 1,550.00 | 1,690.00 | 1,545.00 | 1,644.00 | 1,644.00 | -2.38% | 890,121 |
| Sep 25, 2025 | 2,100.00 | 2,255.00 | 1,648.00 | 1,684.00 | 1,684.00 | -9.22% | 5,946,138 |
| Sep 24, 2025 | 1,750.00 | 1,896.00 | 1,719.00 | 1,855.00 | 1,855.00 | 6.00% | 1,306,041 |
| Sep 23, 2025 | 1,750.00 | 1,786.00 | 1,731.00 | 1,750.00 | 1,750.00 | - | 260,696 |
| Sep 22, 2025 | 1,679.00 | 1,796.00 | 1,636.00 | 1,750.00 | 1,750.00 | 6.38% | 582,737 |
| 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 |