DAVOLINK Inc. (KOSDAQ:340360)
South Korea · Delayed Price · Currency is KRW 1,495.00
-26.00 (-1.71%)
At close: May 20, 2026
DAVOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,522.00 | 1,546.00 | 1,401.00 | 1,495.00 | 1,495.00 | -1.71% | 288,970 |
| May 19, 2026 | 1,629.00 | 1,679.00 | 1,502.00 | 1,521.00 | 1,521.00 | -5.47% | 507,903 |
| May 18, 2026 | 1,396.00 | 1,628.00 | 1,350.00 | 1,609.00 | 1,609.00 | 15.26% | 1,591,641 |
| May 15, 2026 | 1,422.00 | 1,436.00 | 1,339.00 | 1,396.00 | 1,396.00 | -1.83% | 321,617 |
| May 14, 2026 | 1,514.00 | 1,514.00 | 1,420.00 | 1,422.00 | 1,422.00 | -2.27% | 261,259 |
| May 13, 2026 | 1,381.00 | 1,550.00 | 1,310.00 | 1,455.00 | 1,455.00 | 3.78% | 614,461 |
| May 12, 2026 | 1,440.00 | 1,443.00 | 1,292.00 | 1,402.00 | 1,402.00 | -3.84% | 941,523 |
| May 11, 2026 | 1,539.00 | 1,539.00 | 1,410.00 | 1,458.00 | 1,458.00 | -5.32% | 426,185 |
| May 8, 2026 | 1,575.00 | 1,575.00 | 1,525.00 | 1,540.00 | 1,540.00 | -2.65% | 168,865 |
| May 7, 2026 | 1,571.00 | 1,605.00 | 1,516.00 | 1,582.00 | 1,582.00 | 0.70% | 477,910 |
| May 6, 2026 | 1,543.00 | 1,575.00 | 1,455.00 | 1,571.00 | 1,571.00 | 1.81% | 749,306 |
| May 4, 2026 | 1,587.00 | 1,600.00 | 1,512.00 | 1,543.00 | 1,543.00 | -0.71% | 372,304 |
| Apr 30, 2026 | 1,591.00 | 1,600.00 | 1,554.00 | 1,554.00 | 1,554.00 | -2.26% | 201,733 |
| 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 | - | 483,270 |
| Apr 24, 2026 | 1,614.00 | 1,641.00 | 1,600.00 | 1,622.00 | 1,622.00 | 1.19% | 349,394 |
| Apr 23, 2026 | 1,593.00 | 1,637.00 | 1,585.00 | 1,603.00 | 1,603.00 | -0.37% | 420,540 |
| Apr 22, 2026 | 1,613.00 | 1,619.00 | 1,560.00 | 1,609.00 | 1,609.00 | 0.56% | 397,635 |
| 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% | 694,505 |
| Apr 17, 2026 | 1,666.00 | 1,686.00 | 1,608.00 | 1,615.00 | 1,615.00 | -3.06% | 777,168 |
| Apr 16, 2026 | 1,681.00 | 1,770.00 | 1,654.00 | 1,666.00 | 1,666.00 | -1.65% | 1,506,321 |
| Apr 15, 2026 | 1,670.00 | 2,145.00 | 1,606.00 | 1,694.00 | 1,694.00 | 2.48% | 6,994,331 |
| Apr 14, 2026 | 1,772.00 | 1,798.00 | 1,628.00 | 1,653.00 | 1,653.00 | -6.03% | 1,321,174 |
| Apr 13, 2026 | 1,642.00 | 1,920.00 | 1,596.00 | 1,759.00 | 1,759.00 | 7.06% | 2,459,745 |
| Apr 10, 2026 | 1,863.00 | 1,863.00 | 1,593.00 | 1,643.00 | 1,643.00 | 5.32% | 1,878,165 |
| Apr 9, 2026 | 1,588.00 | 1,617.00 | 1,556.00 | 1,560.00 | 1,560.00 | -1.76% | 512,900 |
| Apr 8, 2026 | 1,640.00 | 1,659.00 | 1,585.00 | 1,588.00 | 1,588.00 | -1.91% | 404,567 |
| 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% | 352,374 |
| Apr 2, 2026 | 1,719.00 | 1,725.00 | 1,578.00 | 1,581.00 | 1,581.00 | -8.03% | 678,044 |
| Apr 1, 2026 | 1,678.00 | 1,720.00 | 1,625.00 | 1,719.00 | 1,719.00 | 5.27% | 587,211 |
| Mar 31, 2026 | 1,723.00 | 1,723.00 | 1,631.00 | 1,633.00 | 1,633.00 | -4.78% | 508,212 |
| Mar 30, 2026 | 1,700.00 | 1,762.00 | 1,670.00 | 1,715.00 | 1,715.00 | 0.88% | 577,261 |
| Mar 27, 2026 | 1,600.00 | 1,715.00 | 1,539.00 | 1,700.00 | 1,700.00 | 6.32% | 825,353 |
| Mar 26, 2026 | 1,715.00 | 1,724.00 | 1,560.00 | 1,599.00 | 1,599.00 | -6.76% | 804,700 |
| Mar 25, 2026 | 1,630.00 | 1,797.00 | 1,630.00 | 1,715.00 | 1,715.00 | 6.19% | 1,496,074 |
| Mar 24, 2026 | 1,591.00 | 1,799.00 | 1,527.00 | 1,615.00 | 1,615.00 | -8.19% | 2,472,962 |
| Mar 23, 2026 | 2,065.00 | 2,190.00 | 1,746.00 | 1,759.00 | 1,759.00 | -20.59% | 2,983,820 |
| Mar 20, 2026 | 2,165.00 | 2,385.00 | 2,105.00 | 2,215.00 | 2,215.00 | 2.78% | 2,287,209 |
| Mar 19, 2026 | 1,901.00 | 2,280.00 | 1,879.00 | 2,155.00 | 2,155.00 | 11.37% | 1,954,514 |
| Mar 18, 2026 | 2,030.00 | 2,030.00 | 1,880.00 | 1,935.00 | 1,935.00 | -4.68% | 1,389,144 |
| Mar 17, 2026 | 1,910.00 | 2,100.00 | 1,882.00 | 2,030.00 | 2,030.00 | 8.56% | 2,320,200 |
| 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% | 1,722,780 |
| Mar 11, 2026 | 1,605.00 | 1,664.00 | 1,560.00 | 1,621.00 | 1,621.00 | 1.00% | 1,113,576 |
| Mar 10, 2026 | 1,578.00 | 1,654.00 | 1,555.00 | 1,605.00 | 1,605.00 | 2.23% | 796,036 |