DAVOLINK Inc. (KOSDAQ:340360)
South Korea · Delayed Price · Currency is KRW 908.00
-12.00 (-1.30%)
At close: Aug 11, 2026
DAVOLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 850.00 | 850.00 | 788.00 | 811.00 | 811.00 | -4.59% | 132,529 |
| Jul 21, 2026 | 842.00 | 890.00 | 812.00 | 850.00 | 850.00 | 1.31% | 241,899 |
| Jul 20, 2026 | 873.00 | 900.00 | 721.00 | 839.00 | 839.00 | -3.89% | 533,706 |
| Jul 16, 2026 | 838.00 | 890.00 | 801.00 | 873.00 | 873.00 | 4.18% | 397,023 |
| Jul 15, 2026 | 705.00 | 880.00 | 702.00 | 838.00 | 838.00 | 19.89% | 838,457 |
| Jul 14, 2026 | 670.00 | 727.00 | 623.00 | 699.00 | 699.00 | 7.04% | 634,834 |
| Jul 13, 2026 | 626.00 | 800.00 | 612.00 | 653.00 | 653.00 | 3.49% | 865,618 |
| Jul 10, 2026 | 594.00 | 670.00 | 586.00 | 631.00 | 631.00 | - | 421,840 |
| Jul 9, 2026 | 543.00 | 689.00 | 543.00 | 631.00 | 631.00 | 4.99% | 738,449 |
| Jul 8, 2026 | 713.00 | 730.00 | 601.00 | 601.00 | 601.00 | -21.34% | 613,512 |
| Jul 7, 2026 | 786.00 | 800.00 | 685.00 | 764.00 | 764.00 | -2.80% | 672,659 |
| Jul 6, 2026 | 755.00 | 840.00 | 728.00 | 786.00 | 786.00 | 4.24% | 1,147,620 |
| Jul 3, 2026 | 825.00 | 830.00 | 586.00 | 754.00 | 754.00 | -9.92% | 4,205,978 |
| Jul 2, 2026 | 1,195.00 | 1,210.00 | 837.00 | 837.00 | 837.00 | -29.96% | 5,949,573 |
| Jul 1, 2026 | 1,208.00 | 1,227.00 | 1,140.00 | 1,195.00 | 1,195.00 | -0.99% | 32,568 |
| Jun 30, 2026 | 1,180.00 | 1,218.00 | 1,159.00 | 1,207.00 | 1,207.00 | 1.09% | 216,129 |
| Jun 29, 2026 | 1,193.00 | 1,218.00 | 1,157.00 | 1,194.00 | 1,194.00 | 0.08% | 199,054 |
| Jun 26, 2026 | 1,239.00 | 1,239.00 | 1,133.00 | 1,193.00 | 1,193.00 | - | 159,115 |
| Jun 25, 2026 | 1,186.00 | 1,227.00 | 1,122.00 | 1,193.00 | 1,193.00 | 0.08% | 102,479 |
| Jun 24, 2026 | 1,182.00 | 1,246.00 | 1,171.00 | 1,192.00 | 1,192.00 | 0.93% | 157,923 |
| Jun 23, 2026 | 1,300.00 | 1,300.00 | 1,181.00 | 1,181.00 | 1,181.00 | -7.95% | 187,390 |
| Jun 22, 2026 | 1,330.00 | 1,330.00 | 1,121.00 | 1,283.00 | 1,283.00 | -3.53% | 677,072 |
| Jun 19, 2026 | 1,283.00 | 1,343.00 | 1,220.00 | 1,330.00 | 1,330.00 | 3.66% | 177,580 |
| Jun 18, 2026 | 1,320.00 | 1,338.00 | 1,252.00 | 1,283.00 | 1,283.00 | -3.39% | 176,838 |
| Jun 17, 2026 | 1,310.00 | 1,357.00 | 1,283.00 | 1,328.00 | 1,328.00 | 2.15% | 244,194 |
| Jun 16, 2026 | 1,317.00 | 1,338.00 | 1,269.00 | 1,300.00 | 1,300.00 | 0.08% | 231,949 |
| Jun 15, 2026 | 1,485.00 | 1,499.00 | 1,230.00 | 1,299.00 | 1,299.00 | -10.10% | 738,797 |
| Jun 12, 2026 | 1,418.00 | 1,503.00 | 1,370.00 | 1,445.00 | 1,445.00 | 6.09% | 370,956 |
| Jun 11, 2026 | 1,305.00 | 1,379.00 | 1,288.00 | 1,362.00 | 1,362.00 | -0.80% | 340,118 |
| Jun 10, 2026 | 1,294.00 | 1,399.00 | 1,294.00 | 1,373.00 | 1,373.00 | 2.16% | 183,573 |
| Jun 9, 2026 | 1,375.00 | 1,375.00 | 1,277.00 | 1,344.00 | 1,344.00 | -2.54% | 166,136 |
| Jun 8, 2026 | 1,330.00 | 1,380.00 | 1,285.00 | 1,379.00 | 1,379.00 | -0.65% | 175,263 |
| Jun 5, 2026 | 1,369.00 | 1,390.00 | 1,287.00 | 1,388.00 | 1,388.00 | 0.22% | 310,968 |
| Jun 4, 2026 | 1,400.00 | 1,428.00 | 1,337.00 | 1,385.00 | 1,385.00 | -1.42% | 213,293 |
| Jun 2, 2026 | 1,499.00 | 1,499.00 | 1,357.00 | 1,405.00 | 1,405.00 | -3.30% | 284,827 |
| Jun 1, 2026 | 1,585.00 | 1,585.00 | 1,421.00 | 1,453.00 | 1,453.00 | -8.27% | 580,953 |