DAVOLINK Inc. (KOSDAQ:340360)
South Korea · Delayed Price · Currency is KRW 1,006.00
+41.00 (4.25%)
At close: Sep 3, 2026
DAVOLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |