DAVOLINK Inc. (KOSDAQ:340360)
South Korea
· Delayed Price · Currency is KRW 1,585.00
+35.00 (2.26%)
At close: Mar 6, 2026
DAVOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,581.00 | 1,589.00 | 1,529.00 | 1,585.00 | 1,585.00 | 2.26% | 329,559 |
| Mar 5, 2026 | 1,472.00 | 1,589.00 | 1,472.00 | 1,550.00 | 1,550.00 | 3.13% | 402,524 |
| Mar 4, 2026 | 1,530.00 | 1,568.00 | 1,478.00 | 1,503.00 | 1,503.00 | -2.84% | 596,759 |
| Mar 3, 2026 | 1,600.00 | 1,600.00 | 1,546.00 | 1,547.00 | 1,547.00 | -3.91% | 285,096 |
| Feb 27, 2026 | 1,638.00 | 1,638.00 | 1,547.00 | 1,610.00 | 1,610.00 | -2.13% | 900,056 |
| Feb 26, 2026 | 1,699.00 | 1,699.00 | 1,582.00 | 1,645.00 | 1,645.00 | -3.63% | 703,287 |
| Feb 25, 2026 | 1,738.00 | 1,738.00 | 1,510.00 | 1,707.00 | 1,707.00 | -1.73% | 2,921,153 |
| Feb 24, 2026 | 1,605.00 | 1,760.00 | 1,598.00 | 1,737.00 | 1,737.00 | 9.38% | 1,393,994 |
| Feb 23, 2026 | 1,572.00 | 1,615.00 | 1,542.00 | 1,588.00 | 1,588.00 | 0.57% | 451,401 |
| Feb 20, 2026 | 1,497.00 | 1,616.00 | 1,488.00 | 1,579.00 | 1,579.00 | 7.86% | 597,462 |
| Feb 19, 2026 | 1,580.00 | 1,582.00 | 1,463.00 | 1,464.00 | 1,464.00 | -6.81% | 721,791 |
| Feb 13, 2026 | 1,538.00 | 1,582.00 | 1,477.00 | 1,571.00 | 1,571.00 | 1.88% | 532,780 |
| Feb 12, 2026 | 1,550.00 | 1,550.00 | 1,466.00 | 1,542.00 | 1,542.00 | 1.85% | 344,021 |
| Feb 11, 2026 | 1,500.00 | 1,556.00 | 1,488.00 | 1,514.00 | 1,514.00 | -0.07% | 286,969 |
| Feb 10, 2026 | 1,590.00 | 1,606.00 | 1,510.00 | 1,515.00 | 1,515.00 | -3.38% | 470,104 |
| Feb 9, 2026 | 1,547.00 | 1,624.00 | 1,518.00 | 1,568.00 | 1,568.00 | 1.36% | 430,119 |
| Feb 6, 2026 | 1,510.00 | 1,600.00 | 1,491.00 | 1,547.00 | 1,547.00 | -1.28% | 474,152 |
| Feb 5, 2026 | 1,693.00 | 1,693.00 | 1,559.00 | 1,567.00 | 1,567.00 | -7.44% | 698,647 |
| Feb 4, 2026 | 1,613.00 | 1,739.00 | 1,605.00 | 1,693.00 | 1,693.00 | 4.96% | 1,474,368 |
| Feb 3, 2026 | 1,436.00 | 1,688.00 | 1,436.00 | 1,613.00 | 1,613.00 | 12.33% | 2,753,410 |
| Feb 2, 2026 | 1,429.00 | 1,436.00 | 1,370.00 | 1,436.00 | 1,436.00 | 1.84% | 632,971 |
| Jan 30, 2026 | 1,458.00 | 1,790.00 | 1,338.00 | 1,410.00 | 1,410.00 | -1.61% | 4,778,617 |
| Jan 29, 2026 | 1,552.00 | 1,552.00 | 1,397.00 | 1,433.00 | 1,433.00 | -7.67% | 955,046 |
| Jan 28, 2026 | 1,541.00 | 1,599.00 | 1,530.00 | 1,552.00 | 1,552.00 | 1.17% | 650,969 |
| Jan 27, 2026 | 1,492.00 | 1,539.00 | 1,445.00 | 1,534.00 | 1,534.00 | 6.09% | 595,510 |
| Jan 26, 2026 | 1,460.00 | 1,534.00 | 1,435.00 | 1,446.00 | 1,446.00 | -0.82% | 405,532 |
| Jan 23, 2026 | 1,492.00 | 1,506.00 | 1,447.00 | 1,458.00 | 1,458.00 | -3.25% | 271,378 |
| Jan 22, 2026 | 1,436.00 | 1,520.00 | 1,428.00 | 1,507.00 | 1,507.00 | 5.16% | 463,751 |
| Jan 21, 2026 | 1,481.00 | 1,481.00 | 1,414.00 | 1,433.00 | 1,433.00 | -0.83% | 262,672 |
| Jan 20, 2026 | 1,463.00 | 1,464.00 | 1,409.00 | 1,445.00 | 1,445.00 | -0.28% | 255,147 |
| Jan 19, 2026 | 1,391.00 | 1,480.00 | 1,372.00 | 1,449.00 | 1,449.00 | 4.24% | 371,364 |
| Jan 16, 2026 | 1,402.00 | 1,418.00 | 1,303.00 | 1,390.00 | 1,390.00 | -0.86% | 275,359 |
| Jan 15, 2026 | 1,446.00 | 1,486.00 | 1,400.00 | 1,402.00 | 1,402.00 | -2.98% | 333,457 |
| Jan 14, 2026 | 1,462.00 | 1,519.00 | 1,397.00 | 1,445.00 | 1,445.00 | -1.97% | 342,846 |
| Jan 13, 2026 | 1,440.00 | 1,480.00 | 1,420.00 | 1,474.00 | 1,474.00 | 0.20% | 181,709 |
| Jan 12, 2026 | 1,487.00 | 1,500.00 | 1,438.00 | 1,471.00 | 1,471.00 | -1.08% | 112,214 |
| Jan 9, 2026 | 1,487.00 | 1,505.00 | 1,451.00 | 1,487.00 | 1,487.00 | - | 90,260 |
| Jan 8, 2026 | 1,480.00 | 1,516.00 | 1,440.00 | 1,487.00 | 1,487.00 | - | 113,380 |
| Jan 7, 2026 | 1,553.00 | 1,557.00 | 1,486.00 | 1,487.00 | 1,487.00 | -4.25% | 207,200 |
| Jan 6, 2026 | 1,375.00 | 1,559.00 | 1,350.00 | 1,553.00 | 1,553.00 | 12.37% | 1,154,192 |
| Jan 5, 2026 | 1,399.00 | 1,400.00 | 1,354.00 | 1,382.00 | 1,382.00 | -1.29% | 150,622 |
| Jan 2, 2026 | 1,447.00 | 1,447.00 | 1,340.00 | 1,400.00 | 1,400.00 | -1.06% | 204,976 |
| Dec 30, 2025 | 1,402.00 | 1,421.00 | 1,395.00 | 1,415.00 | 1,415.00 | -0.35% | 101,659 |
| Dec 29, 2025 | 1,420.00 | 1,433.00 | 1,340.00 | 1,420.00 | 1,420.00 | - | 182,877 |
| Dec 26, 2025 | 1,415.00 | 1,450.00 | 1,402.00 | 1,420.00 | 1,420.00 | 0.35% | 132,666 |
| Dec 24, 2025 | 1,385.00 | 1,427.00 | 1,377.00 | 1,415.00 | 1,415.00 | 1.14% | 102,543 |
| Dec 23, 2025 | 1,436.00 | 1,455.00 | 1,366.00 | 1,399.00 | 1,399.00 | -2.58% | 163,331 |
| Dec 22, 2025 | 1,440.00 | 1,458.00 | 1,390.00 | 1,436.00 | 1,436.00 | 1.56% | 164,049 |
| Dec 19, 2025 | 1,389.00 | 1,457.00 | 1,368.00 | 1,414.00 | 1,414.00 | 1.43% | 123,945 |
| Dec 18, 2025 | 1,365.00 | 1,427.00 | 1,337.00 | 1,394.00 | 1,394.00 | 1.16% | 360,308 |
| Dec 17, 2025 | 1,342.00 | 1,379.00 | 1,330.00 | 1,378.00 | 1,378.00 | 2.68% | 118,165 |
| Dec 16, 2025 | 1,430.00 | 1,430.00 | 1,289.00 | 1,342.00 | 1,342.00 | -6.15% | 266,870 |
| Dec 15, 2025 | 1,435.00 | 1,454.00 | 1,394.00 | 1,430.00 | 1,430.00 | -0.76% | 222,530 |
| Dec 12, 2025 | 1,422.00 | 1,458.00 | 1,414.00 | 1,441.00 | 1,441.00 | 0.49% | 138,551 |
| Dec 11, 2025 | 1,390.00 | 1,460.00 | 1,390.00 | 1,434.00 | 1,434.00 | 3.17% | 166,369 |
| Dec 10, 2025 | 1,400.00 | 1,416.00 | 1,357.00 | 1,390.00 | 1,390.00 | -1.35% | 265,599 |
| Dec 9, 2025 | 1,385.00 | 1,420.00 | 1,350.00 | 1,409.00 | 1,409.00 | 0.21% | 296,148 |
| Dec 8, 2025 | 1,402.00 | 1,409.00 | 1,330.00 | 1,406.00 | 1,406.00 | 0.29% | 402,055 |
| 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 |