DAVOLINK Inc. (KOSDAQ:340360)
South Korea · Delayed Price · Currency is KRW 850.00
+11.00 (1.31%)
At close: Jul 21, 2026
DAVOLINK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,454.00 | 1,599.00 | 1,450.00 | 1,584.00 | 1,584.00 | 12.26% | 1,275,846 |
| May 28, 2026 | 1,448.00 | 1,477.00 | 1,396.00 | 1,411.00 | 1,411.00 | -0.21% | 307,813 |
| May 27, 2026 | 1,470.00 | 1,470.00 | 1,390.00 | 1,414.00 | 1,414.00 | -4.07% | 323,279 |
| May 26, 2026 | 1,510.00 | 1,533.00 | 1,474.00 | 1,474.00 | 1,474.00 | -2.25% | 286,225 |
| May 22, 2026 | 1,516.00 | 1,585.00 | 1,495.00 | 1,508.00 | 1,508.00 | -0.46% | 324,662 |
| May 21, 2026 | 1,494.00 | 1,536.00 | 1,481.00 | 1,515.00 | 1,515.00 | 1.34% | 306,462 |
| 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 |