DAVOLINK Inc. (KOSDAQ:340360)
South Korea · Delayed Price · Currency is KRW 1,554.00
-36.00 (-2.26%)
At close: Apr 30, 2026
DAVOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,591.00 | 1,600.00 | 1,554.00 | 1,554.00 | 1,554.00 | -2.26% | 201,002 |
| Apr 29, 2026 | 1,615.00 | 1,615.00 | 1,586.00 | 1,590.00 | 1,590.00 | -1.55% | 288,720 |
| Apr 28, 2026 | 1,619.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.43% | 306,927 |
| Apr 27, 2026 | 1,618.00 | 1,658.00 | 1,592.00 | 1,622.00 | 1,622.00 | - | 482,610 |
| Apr 24, 2026 | 1,614.00 | 1,641.00 | 1,600.00 | 1,622.00 | 1,622.00 | 1.19% | 346,378 |
| Apr 23, 2026 | 1,593.00 | 1,637.00 | 1,585.00 | 1,603.00 | 1,603.00 | -0.37% | 420,033 |
| Apr 22, 2026 | 1,613.00 | 1,619.00 | 1,560.00 | 1,609.00 | 1,609.00 | 0.56% | 397,534 |
| Apr 21, 2026 | 1,648.00 | 1,660.00 | 1,577.00 | 1,600.00 | 1,600.00 | -2.74% | 793,262 |
| Apr 20, 2026 | 1,615.00 | 1,659.00 | 1,587.00 | 1,645.00 | 1,645.00 | 1.86% | 694,134 |
| Apr 17, 2026 | 1,666.00 | 1,686.00 | 1,608.00 | 1,615.00 | 1,615.00 | -3.06% | 772,792 |
| Apr 16, 2026 | 1,681.00 | 1,770.00 | 1,654.00 | 1,666.00 | 1,666.00 | -1.65% | 1,502,227 |
| Apr 15, 2026 | 1,670.00 | 2,145.00 | 1,606.00 | 1,694.00 | 1,694.00 | 2.48% | 6,903,933 |
| Apr 14, 2026 | 1,772.00 | 1,798.00 | 1,628.00 | 1,653.00 | 1,653.00 | -6.03% | 1,317,776 |
| Apr 13, 2026 | 1,642.00 | 1,920.00 | 1,596.00 | 1,759.00 | 1,759.00 | 7.06% | 2,429,145 |
| Apr 10, 2026 | 1,863.00 | 1,863.00 | 1,593.00 | 1,643.00 | 1,643.00 | 5.32% | 1,877,276 |
| Apr 9, 2026 | 1,588.00 | 1,617.00 | 1,556.00 | 1,560.00 | 1,560.00 | -1.76% | 382,429 |
| Apr 8, 2026 | 1,640.00 | 1,659.00 | 1,585.00 | 1,588.00 | 1,588.00 | -1.91% | 404,468 |
| Apr 7, 2026 | 1,601.00 | 1,635.00 | 1,558.00 | 1,619.00 | 1,619.00 | 1.19% | 244,483 |
| Apr 6, 2026 | 1,640.00 | 1,680.00 | 1,599.00 | 1,600.00 | 1,600.00 | -2.44% | 221,255 |
| Apr 3, 2026 | 1,605.00 | 1,659.00 | 1,581.00 | 1,640.00 | 1,640.00 | 3.73% | 352,364 |
| Apr 2, 2026 | 1,719.00 | 1,725.00 | 1,578.00 | 1,581.00 | 1,581.00 | -8.03% | 676,411 |
| Apr 1, 2026 | 1,678.00 | 1,720.00 | 1,625.00 | 1,719.00 | 1,719.00 | 5.27% | 582,616 |
| Mar 31, 2026 | 1,723.00 | 1,723.00 | 1,631.00 | 1,633.00 | 1,633.00 | -4.78% | 507,404 |
| Mar 30, 2026 | 1,700.00 | 1,762.00 | 1,670.00 | 1,715.00 | 1,715.00 | 0.88% | 574,855 |
| Mar 27, 2026 | 1,600.00 | 1,715.00 | 1,539.00 | 1,700.00 | 1,700.00 | 6.32% | 823,104 |
| Mar 26, 2026 | 1,715.00 | 1,724.00 | 1,560.00 | 1,599.00 | 1,599.00 | -6.76% | 802,777 |
| Mar 25, 2026 | 1,630.00 | 1,797.00 | 1,630.00 | 1,715.00 | 1,715.00 | 6.19% | 1,491,852 |
| Mar 24, 2026 | 1,591.00 | 1,799.00 | 1,527.00 | 1,615.00 | 1,615.00 | -8.19% | 2,462,032 |
| Mar 23, 2026 | 2,065.00 | 2,190.00 | 1,746.00 | 1,759.00 | 1,759.00 | -20.59% | 2,940,376 |
| 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 |