DAVOLINK Inc. (KOSDAQ:340360)
South Korea · Delayed Price · Currency is KRW 883.00
-36.00 (-3.92%)
At close: Oct 2, 2026
DAVOLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 883.00 | 893.00 | 825.00 | 860.00 | 860.00 | -2.60% | 91,507 |
| Oct 2, 2026 | 924.00 | 928.00 | 876.00 | 883.00 | 883.00 | -3.92% | 122,935 |
| Oct 1, 2026 | 924.00 | 924.00 | 895.00 | 919.00 | 919.00 | -0.43% | 112,343 |
| Sep 30, 2026 | 923.00 | 930.00 | 870.00 | 923.00 | 923.00 | - | 126,462 |
| Sep 29, 2026 | 906.00 | 957.00 | 893.00 | 923.00 | 923.00 | -0.11% | 39,531 |
| Sep 28, 2026 | 930.00 | 941.00 | 867.00 | 924.00 | 924.00 | 0.11% | 52,123 |
| Sep 23, 2026 | 835.00 | 949.00 | 802.00 | 923.00 | 923.00 | -6.39% | 392,085 |
| Sep 22, 2026 | 985.00 | 1,000.00 | 929.00 | 986.00 | 986.00 | - | 127,587 |
| Sep 21, 2026 | 988.00 | 1,000.00 | 938.00 | 986.00 | 986.00 | -0.20% | 107,388 |
| Sep 18, 2026 | 908.00 | 990.00 | 896.00 | 988.00 | 988.00 | 7.98% | 294,040 |
| Sep 17, 2026 | 889.00 | 919.00 | 869.00 | 915.00 | 915.00 | 2.92% | 123,809 |
| Sep 16, 2026 | 895.00 | 920.00 | 877.00 | 889.00 | 889.00 | -2.09% | 60,805 |
| Sep 15, 2026 | 924.00 | 924.00 | 855.00 | 908.00 | 908.00 | 0.44% | 229,588 |
| Sep 14, 2026 | 952.00 | 952.00 | 800.00 | 904.00 | 904.00 | 0.44% | 351,269 |
| Sep 11, 2026 | 931.00 | 943.00 | 881.00 | 900.00 | 900.00 | -4.86% | 151,350 |
| Sep 10, 2026 | 990.00 | 998.00 | 912.00 | 946.00 | 946.00 | -5.40% | 254,014 |
| Sep 9, 2026 | 1,004.00 | 1,004.00 | 978.00 | 1,000.00 | 1,000.00 | -0.10% | 233,547 |
| Sep 8, 2026 | 1,012.00 | 1,022.00 | 986.00 | 1,001.00 | 1,001.00 | -1.09% | 77,879 |
| Sep 7, 2026 | 1,012.00 | 1,028.00 | 961.00 | 1,012.00 | 1,012.00 | -0.30% | 182,755 |
| Sep 4, 2026 | 975.00 | 1,019.00 | 973.00 | 1,015.00 | 1,015.00 | 0.89% | 230,038 |
| Sep 3, 2026 | 962.00 | 1,030.00 | 947.00 | 1,006.00 | 1,006.00 | 4.25% | 364,700 |
| Sep 2, 2026 | 951.00 | 969.00 | 927.00 | 965.00 | 965.00 | 1.47% | 212,712 |
| Sep 1, 2026 | 913.00 | 970.00 | 875.00 | 951.00 | 951.00 | 4.16% | 360,858 |
| Aug 31, 2026 | 930.00 | 930.00 | 876.00 | 913.00 | 913.00 | 0.33% | 89,121 |
| Aug 28, 2026 | 896.00 | 930.00 | 848.00 | 910.00 | 910.00 | 1.90% | 320,070 |
| Aug 27, 2026 | 890.00 | 895.00 | 845.00 | 893.00 | 893.00 | 0.34% | 134,343 |
| Aug 26, 2026 | 890.00 | 891.00 | 850.00 | 890.00 | 890.00 | 1.02% | 77,180 |
| Aug 25, 2026 | 900.00 | 900.00 | 848.00 | 881.00 | 881.00 | -2.11% | 140,528 |
| Aug 24, 2026 | 916.00 | 985.00 | 850.00 | 900.00 | 900.00 | -1.75% | 126,463 |
| Aug 21, 2026 | 940.00 | 940.00 | 900.00 | 916.00 | 916.00 | -2.55% | 139,555 |
| Aug 20, 2026 | 939.00 | 981.00 | 870.00 | 940.00 | 940.00 | 0.11% | 111,762 |
| Aug 19, 2026 | 965.00 | 966.00 | 912.00 | 939.00 | 939.00 | -2.69% | 77,152 |
| Aug 18, 2026 | 922.00 | 994.00 | 922.00 | 965.00 | 965.00 | 4.66% | 235,934 |
| Aug 14, 2026 | 941.00 | 943.00 | 859.00 | 922.00 | 922.00 | - | 435,274 |
| Aug 13, 2026 | 905.00 | 938.00 | 876.00 | 922.00 | 922.00 | 1.88% | 264,108 |
| Aug 12, 2026 | 908.00 | 946.00 | 871.00 | 905.00 | 905.00 | -0.33% | 324,261 |
| Aug 11, 2026 | 919.00 | 919.00 | 870.00 | 908.00 | 908.00 | -1.30% | 221,847 |
| Aug 10, 2026 | 998.00 | 998.00 | 809.00 | 920.00 | 920.00 | -8.09% | 1,284,252 |
| Aug 7, 2026 | 911.00 | 1,017.00 | 896.00 | 1,001.00 | 1,001.00 | 10.49% | 1,566,608 |
| Aug 6, 2026 | 865.00 | 910.00 | 840.00 | 906.00 | 906.00 | 5.10% | 369,696 |
| Aug 5, 2026 | 821.00 | 887.00 | 798.00 | 862.00 | 862.00 | 6.95% | 287,017 |
| Aug 4, 2026 | 838.00 | 857.00 | 770.00 | 806.00 | 806.00 | -4.05% | 199,109 |
| Aug 3, 2026 | 772.00 | 856.00 | 770.00 | 840.00 | 840.00 | 9.09% | 435,158 |
| Jul 31, 2026 | 787.00 | 787.00 | 525.00 | 770.00 | 770.00 | 2.67% | 2,098,253 |
| Jul 30, 2026 | 681.00 | 785.00 | 681.00 | 750.00 | 750.00 | 1.49% | 85,068 |
| Jul 29, 2026 | 794.00 | 806.00 | 664.00 | 739.00 | 739.00 | -3.65% | 150,654 |
| Jul 28, 2026 | 826.00 | 828.00 | 652.00 | 767.00 | 767.00 | -7.14% | 651,620 |
| Jul 27, 2026 | 824.00 | 832.00 | 767.00 | 826.00 | 826.00 | 0.12% | 136,124 |
| Jul 24, 2026 | 870.00 | 898.00 | 786.00 | 825.00 | 825.00 | -5.39% | 418,496 |
| Jul 23, 2026 | 811.00 | 884.00 | 762.00 | 872.00 | 872.00 | 7.52% | 303,314 |