DAVOLINK Inc. (KOSDAQ:340360)
South Korea
· Delayed Price · Currency is KRW 1,402.00
-38.00 (-2.64%)
At close: Dec 5, 2025
DAVOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,440.00 | 1,440.00 | 1,350.00 | 1,402.00 | 1,402.00 | -2.64% | 234,880 |
| Dec 4, 2025 | 1,495.00 | 1,495.00 | 1,427.00 | 1,440.00 | 1,440.00 | -2.31% | 180,774 |
| Dec 3, 2025 | 1,466.00 | 1,523.00 | 1,441.00 | 1,474.00 | 1,474.00 | -0.27% | 154,185 |
| Dec 2, 2025 | 1,594.00 | 1,601.00 | 1,441.00 | 1,478.00 | 1,478.00 | -7.34% | 824,813 |
| Dec 1, 2025 | 1,413.00 | 1,595.00 | 1,390.00 | 1,595.00 | 1,595.00 | 12.88% | 1,095,596 |
| Nov 28, 2025 | 1,243.00 | 1,430.00 | 1,243.00 | 1,413.00 | 1,413.00 | 11.00% | 782,183 |
| Nov 27, 2025 | 1,267.00 | 1,307.00 | 1,233.00 | 1,273.00 | 1,273.00 | 0.47% | 143,255 |
| Nov 26, 2025 | 1,213.00 | 1,295.00 | 1,193.00 | 1,267.00 | 1,267.00 | 4.37% | 377,796 |
| Nov 25, 2025 | 1,227.00 | 1,227.00 | 1,182.00 | 1,214.00 | 1,214.00 | -0.49% | 154,401 |
| Nov 24, 2025 | 1,220.00 | 1,237.00 | 1,181.00 | 1,220.00 | 1,220.00 | - | 234,573 |
| Nov 21, 2025 | 1,217.00 | 1,221.00 | 1,100.00 | 1,220.00 | 1,220.00 | -0.57% | 236,532 |
| Nov 20, 2025 | 1,248.00 | 1,248.00 | 1,198.00 | 1,227.00 | 1,227.00 | -1.68% | 218,759 |
| Nov 19, 2025 | 1,271.00 | 1,271.00 | 1,198.00 | 1,248.00 | 1,248.00 | -1.73% | 181,133 |
| Nov 18, 2025 | 1,270.00 | 1,289.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.31% | 161,363 |
| Nov 17, 2025 | 1,228.00 | 1,284.00 | 1,207.00 | 1,274.00 | 1,274.00 | 4.26% | 335,047 |
| Nov 14, 2025 | 1,227.00 | 1,227.00 | 1,177.00 | 1,222.00 | 1,222.00 | 0.25% | 176,673 |
| Nov 13, 2025 | 1,208.00 | 1,250.00 | 1,193.00 | 1,219.00 | 1,219.00 | 0.08% | 161,304 |
| Nov 12, 2025 | 1,211.00 | 1,229.00 | 1,184.00 | 1,218.00 | 1,218.00 | 0.33% | 222,961 |
| Nov 11, 2025 | 1,260.00 | 1,260.00 | 1,182.00 | 1,214.00 | 1,214.00 | -2.96% | 287,984 |
| Nov 10, 2025 | 1,266.00 | 1,279.00 | 1,234.00 | 1,251.00 | 1,251.00 | -1.18% | 157,217 |
| Nov 7, 2025 | 1,180.00 | 1,312.00 | 1,180.00 | 1,266.00 | 1,266.00 | 8.02% | 730,234 |
| Nov 6, 2025 | 1,343.00 | 1,349.00 | 1,153.00 | 1,172.00 | 1,172.00 | -12.86% | 637,557 |
| Nov 5, 2025 | 1,352.00 | 1,374.00 | 1,280.00 | 1,345.00 | 1,345.00 | -0.37% | 417,130 |
| Nov 4, 2025 | 1,385.00 | 1,422.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.53% | 396,695 |
| Nov 3, 2025 | 1,432.00 | 1,468.00 | 1,333.00 | 1,385.00 | 1,385.00 | -3.69% | 466,909 |
| Oct 31, 2025 | 1,448.00 | 1,452.00 | 1,420.00 | 1,438.00 | 1,438.00 | -0.69% | 157,492 |
| Oct 30, 2025 | 1,476.00 | 1,476.00 | 1,401.00 | 1,448.00 | 1,448.00 | -0.89% | 361,758 |
| Oct 29, 2025 | 1,454.00 | 1,475.00 | 1,410.00 | 1,461.00 | 1,461.00 | 1.74% | 443,526 |
| Oct 28, 2025 | 1,461.00 | 1,485.00 | 1,411.00 | 1,436.00 | 1,436.00 | -3.30% | 504,517 |
| Oct 27, 2025 | 1,514.00 | 1,550.00 | 1,424.00 | 1,485.00 | 1,485.00 | -1.92% | 354,895 |
| Oct 24, 2025 | 1,556.00 | 1,567.00 | 1,511.00 | 1,514.00 | 1,514.00 | -2.70% | 260,987 |
| Oct 23, 2025 | 1,562.00 | 1,583.00 | 1,540.00 | 1,556.00 | 1,556.00 | -0.38% | 339,435 |
| Oct 22, 2025 | 1,566.00 | 1,590.00 | 1,532.00 | 1,562.00 | 1,562.00 | -0.06% | 324,619 |
| Oct 21, 2025 | 1,553.00 | 1,580.00 | 1,518.00 | 1,563.00 | 1,563.00 | 2.09% | 320,584 |
| Oct 20, 2025 | 1,508.00 | 1,550.00 | 1,500.00 | 1,531.00 | 1,531.00 | 0.20% | 289,960 |
| Oct 17, 2025 | 1,558.00 | 1,567.00 | 1,515.00 | 1,528.00 | 1,528.00 | -1.86% | 338,482 |
| Oct 16, 2025 | 1,574.00 | 1,591.00 | 1,535.00 | 1,557.00 | 1,557.00 | -0.26% | 301,754 |
| Oct 15, 2025 | 1,569.00 | 1,617.00 | 1,546.00 | 1,561.00 | 1,561.00 | -0.51% | 283,556 |
| Oct 14, 2025 | 1,634.00 | 1,634.00 | 1,559.00 | 1,569.00 | 1,569.00 | -1.69% | 141,131 |
| Oct 13, 2025 | 1,524.00 | 1,612.00 | 1,524.00 | 1,596.00 | 1,596.00 | 2.90% | 256,729 |
| Oct 10, 2025 | 1,567.00 | 1,670.00 | 1,526.00 | 1,551.00 | 1,551.00 | -0.96% | 750,264 |
| Oct 2, 2025 | 1,599.00 | 1,618.00 | 1,545.00 | 1,566.00 | 1,566.00 | -2.06% | 357,723 |
| Oct 1, 2025 | 1,569.00 | 1,610.00 | 1,556.00 | 1,599.00 | 1,599.00 | - | 220,906 |
| Sep 30, 2025 | 1,580.00 | 1,618.00 | 1,526.00 | 1,599.00 | 1,599.00 | 0.19% | 510,831 |
| Sep 29, 2025 | 1,644.00 | 1,650.00 | 1,580.00 | 1,596.00 | 1,596.00 | -2.92% | 626,080 |
| Sep 26, 2025 | 1,550.00 | 1,690.00 | 1,545.00 | 1,644.00 | 1,644.00 | -2.38% | 890,121 |
| Sep 25, 2025 | 2,100.00 | 2,255.00 | 1,648.00 | 1,684.00 | 1,684.00 | -9.22% | 5,946,138 |
| Sep 24, 2025 | 1,750.00 | 1,896.00 | 1,719.00 | 1,855.00 | 1,855.00 | 6.00% | 1,306,041 |
| Sep 23, 2025 | 1,750.00 | 1,786.00 | 1,731.00 | 1,750.00 | 1,750.00 | - | 260,696 |
| Sep 22, 2025 | 1,679.00 | 1,796.00 | 1,636.00 | 1,750.00 | 1,750.00 | 6.38% | 582,737 |
| Sep 19, 2025 | 1,699.00 | 1,699.00 | 1,625.00 | 1,645.00 | 1,645.00 | -3.18% | 404,267 |
| Sep 18, 2025 | 1,729.00 | 1,729.00 | 1,658.00 | 1,699.00 | 1,699.00 | -0.06% | 245,499 |
| Sep 17, 2025 | 1,729.00 | 1,767.00 | 1,650.00 | 1,700.00 | 1,700.00 | -1.68% | 276,668 |
| Sep 16, 2025 | 1,781.00 | 1,809.00 | 1,724.00 | 1,729.00 | 1,729.00 | -2.70% | 416,205 |
| Sep 15, 2025 | 1,865.00 | 1,878.00 | 1,691.00 | 1,777.00 | 1,777.00 | -6.42% | 1,442,048 |
| Sep 12, 2025 | 1,827.00 | 1,900.00 | 1,721.00 | 1,899.00 | 1,899.00 | 2.87% | 1,219,292 |
| Sep 11, 2025 | 1,632.00 | 1,895.00 | 1,610.00 | 1,846.00 | 1,846.00 | 10.87% | 1,964,443 |
| Sep 10, 2025 | 1,691.00 | 1,718.00 | 1,641.00 | 1,665.00 | 1,665.00 | -1.54% | 176,865 |
| Sep 9, 2025 | 1,670.00 | 1,698.00 | 1,638.00 | 1,691.00 | 1,691.00 | 0.65% | 204,311 |
| Sep 8, 2025 | 1,641.00 | 1,710.00 | 1,636.00 | 1,680.00 | 1,680.00 | 2.38% | 306,884 |
| Sep 5, 2025 | 1,669.00 | 1,669.00 | 1,587.00 | 1,641.00 | 1,641.00 | 0.24% | 149,662 |
| Sep 4, 2025 | 1,610.00 | 1,654.00 | 1,588.00 | 1,637.00 | 1,637.00 | 1.05% | 219,887 |
| Sep 3, 2025 | 1,599.00 | 1,649.00 | 1,550.00 | 1,620.00 | 1,620.00 | 1.25% | 425,275 |
| Sep 2, 2025 | 1,600.00 | 1,652.00 | 1,564.00 | 1,600.00 | 1,600.00 | - | 206,964 |
| Sep 1, 2025 | 1,627.00 | 1,639.00 | 1,566.00 | 1,600.00 | 1,600.00 | -1.60% | 223,443 |
| Aug 29, 2025 | 1,690.00 | 1,720.00 | 1,619.00 | 1,626.00 | 1,626.00 | -2.52% | 126,731 |
| Aug 28, 2025 | 1,728.00 | 1,762.00 | 1,645.00 | 1,668.00 | 1,668.00 | -4.41% | 564,861 |
| Aug 27, 2025 | 1,718.00 | 1,767.00 | 1,662.00 | 1,745.00 | 1,745.00 | 1.57% | 428,205 |
| Aug 26, 2025 | 1,613.00 | 1,722.00 | 1,610.00 | 1,718.00 | 1,718.00 | 6.51% | 434,681 |
| Aug 25, 2025 | 1,706.00 | 1,736.00 | 1,601.00 | 1,613.00 | 1,613.00 | -5.12% | 311,161 |
| Aug 22, 2025 | 1,706.00 | 1,721.00 | 1,673.00 | 1,700.00 | 1,700.00 | -0.35% | 282,375 |
| Aug 21, 2025 | 1,601.00 | 1,712.00 | 1,601.00 | 1,706.00 | 1,706.00 | 3.39% | 250,801 |
| Aug 20, 2025 | 1,660.00 | 1,670.00 | 1,564.00 | 1,650.00 | 1,650.00 | 1.79% | 259,914 |
| Aug 19, 2025 | 1,690.00 | 1,779.00 | 1,567.00 | 1,621.00 | 1,621.00 | -6.08% | 537,316 |
| Aug 18, 2025 | 1,728.00 | 1,820.00 | 1,703.00 | 1,726.00 | 1,726.00 | -0.12% | 331,724 |
| Aug 14, 2025 | 1,682.00 | 1,751.00 | 1,612.00 | 1,728.00 | 1,728.00 | 2.73% | 521,469 |
| Aug 13, 2025 | 1,688.00 | 1,745.00 | 1,474.00 | 1,682.00 | 1,682.00 | -0.47% | 1,294,192 |
| Aug 12, 2025 | 1,809.00 | 1,835.00 | 1,660.00 | 1,690.00 | 1,690.00 | -6.53% | 670,276 |
| Aug 11, 2025 | 2,005.00 | 2,010.00 | 1,790.00 | 1,808.00 | 1,808.00 | -9.83% | 1,097,055 |
| Aug 8, 2025 | 1,979.00 | 2,030.00 | 1,976.00 | 2,005.00 | 2,005.00 | - | 442,401 |
| Aug 7, 2025 | 1,983.00 | 2,050.00 | 1,959.00 | 2,005.00 | 2,005.00 | 1.16% | 748,456 |
| Aug 6, 2025 | 2,020.00 | 2,055.00 | 1,912.00 | 1,982.00 | 1,982.00 | -1.88% | 1,246,627 |
| Aug 5, 2025 | 1,840.00 | 2,035.00 | 1,827.00 | 2,020.00 | 2,020.00 | 10.02% | 1,623,879 |
| Aug 4, 2025 | 1,832.00 | 1,890.00 | 1,799.00 | 1,836.00 | 1,836.00 | 0.33% | 820,505 |
| Aug 1, 2025 | 1,750.00 | 1,897.00 | 1,714.00 | 1,830.00 | 1,830.00 | 5.48% | 1,590,244 |
| Jul 31, 2025 | 1,645.00 | 1,740.00 | 1,640.00 | 1,735.00 | 1,735.00 | 5.47% | 824,148 |
| Jul 30, 2025 | 1,543.00 | 1,672.00 | 1,543.00 | 1,645.00 | 1,645.00 | 5.38% | 686,168 |
| Jul 29, 2025 | 1,567.00 | 1,568.00 | 1,517.00 | 1,561.00 | 1,561.00 | 2.36% | 304,885 |
| Jul 28, 2025 | 1,492.00 | 1,560.00 | 1,491.00 | 1,525.00 | 1,525.00 | 0.26% | 249,409 |
| Jul 25, 2025 | 1,545.00 | 1,582.00 | 1,509.00 | 1,521.00 | 1,521.00 | -2.94% | 309,269 |
| Jul 24, 2025 | 1,453.00 | 1,580.00 | 1,430.00 | 1,567.00 | 1,567.00 | 7.85% | 756,016 |
| Jul 23, 2025 | 1,484.00 | 1,497.00 | 1,436.00 | 1,453.00 | 1,453.00 | -2.22% | 247,333 |
| Jul 22, 2025 | 1,465.00 | 1,498.00 | 1,444.00 | 1,486.00 | 1,486.00 | 1.43% | 175,870 |
| Jul 21, 2025 | 1,441.00 | 1,483.00 | 1,410.00 | 1,465.00 | 1,465.00 | -0.07% | 182,755 |
| Jul 18, 2025 | 1,508.00 | 1,525.00 | 1,431.00 | 1,466.00 | 1,466.00 | -3.93% | 429,904 |
| Jul 17, 2025 | 1,544.00 | 1,551.00 | 1,492.00 | 1,526.00 | 1,526.00 | -1.17% | 275,214 |
| Jul 16, 2025 | 1,528.00 | 1,566.00 | 1,504.00 | 1,544.00 | 1,544.00 | -0.26% | 168,235 |
| Jul 15, 2025 | 1,548.00 | 1,579.00 | 1,492.00 | 1,548.00 | 1,548.00 | - | 339,290 |
| Jul 14, 2025 | 1,525.00 | 1,580.00 | 1,513.00 | 1,548.00 | 1,548.00 | 0.52% | 226,839 |
| Jul 11, 2025 | 1,526.00 | 1,564.00 | 1,522.00 | 1,540.00 | 1,540.00 | 0.98% | 250,932 |