DAVOLINK Inc. (KOSDAQ:340360)
South Korea
· Delayed Price · Currency is KRW 1,615.00
-7.00 (-0.43%)
At close: Apr 28, 2026
DAVOLINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,619.00 | 1,645.00 | 1,600.00 | 1,615.00 | 1,615.00 | -0.43% | 306,927 |
| Apr 27, 2026 | 1,618.00 | 1,658.00 | 1,592.00 | 1,622.00 | 1,622.00 | - | 482,610 |
| Apr 24, 2026 | 1,614.00 | 1,641.00 | 1,600.00 | 1,622.00 | 1,622.00 | 1.19% | 346,378 |
| Apr 23, 2026 | 1,593.00 | 1,637.00 | 1,585.00 | 1,603.00 | 1,603.00 | -0.37% | 420,033 |
| Apr 22, 2026 | 1,613.00 | 1,619.00 | 1,560.00 | 1,609.00 | 1,609.00 | 0.56% | 397,534 |
| Apr 21, 2026 | 1,648.00 | 1,660.00 | 1,577.00 | 1,600.00 | 1,600.00 | -2.74% | 793,262 |
| Apr 20, 2026 | 1,615.00 | 1,659.00 | 1,587.00 | 1,645.00 | 1,645.00 | 1.86% | 694,134 |
| Apr 17, 2026 | 1,666.00 | 1,686.00 | 1,608.00 | 1,615.00 | 1,615.00 | -3.06% | 772,792 |
| Apr 16, 2026 | 1,681.00 | 1,770.00 | 1,654.00 | 1,666.00 | 1,666.00 | -1.65% | 1,502,227 |
| Apr 15, 2026 | 1,670.00 | 2,145.00 | 1,606.00 | 1,694.00 | 1,694.00 | 2.48% | 6,903,933 |
| Apr 14, 2026 | 1,772.00 | 1,798.00 | 1,628.00 | 1,653.00 | 1,653.00 | -6.03% | 1,317,776 |
| Apr 13, 2026 | 1,642.00 | 1,920.00 | 1,596.00 | 1,759.00 | 1,759.00 | 7.06% | 2,429,145 |
| Apr 10, 2026 | 1,863.00 | 1,863.00 | 1,593.00 | 1,643.00 | 1,643.00 | 5.32% | 1,877,276 |
| Apr 9, 2026 | 1,588.00 | 1,617.00 | 1,556.00 | 1,560.00 | 1,560.00 | -1.76% | 382,429 |
| Apr 8, 2026 | 1,640.00 | 1,659.00 | 1,585.00 | 1,588.00 | 1,588.00 | -1.91% | 404,468 |
| Apr 7, 2026 | 1,601.00 | 1,635.00 | 1,558.00 | 1,619.00 | 1,619.00 | 1.19% | 244,483 |
| Apr 6, 2026 | 1,640.00 | 1,680.00 | 1,599.00 | 1,600.00 | 1,600.00 | -2.44% | 221,255 |
| Apr 3, 2026 | 1,605.00 | 1,659.00 | 1,581.00 | 1,640.00 | 1,640.00 | 3.73% | 352,364 |
| Apr 2, 2026 | 1,719.00 | 1,725.00 | 1,578.00 | 1,581.00 | 1,581.00 | -8.03% | 676,411 |
| Apr 1, 2026 | 1,678.00 | 1,720.00 | 1,625.00 | 1,719.00 | 1,719.00 | 5.27% | 582,616 |
| Mar 31, 2026 | 1,723.00 | 1,723.00 | 1,631.00 | 1,633.00 | 1,633.00 | -4.78% | 507,404 |
| Mar 30, 2026 | 1,700.00 | 1,762.00 | 1,670.00 | 1,715.00 | 1,715.00 | 0.88% | 574,855 |
| Mar 27, 2026 | 1,600.00 | 1,715.00 | 1,539.00 | 1,700.00 | 1,700.00 | 6.32% | 823,104 |
| Mar 26, 2026 | 1,715.00 | 1,724.00 | 1,560.00 | 1,599.00 | 1,599.00 | -6.76% | 802,777 |
| Mar 25, 2026 | 1,630.00 | 1,797.00 | 1,630.00 | 1,715.00 | 1,715.00 | 6.19% | 1,491,852 |
| Mar 24, 2026 | 1,591.00 | 1,799.00 | 1,527.00 | 1,615.00 | 1,615.00 | -8.19% | 2,462,032 |
| Mar 23, 2026 | 2,065.00 | 2,190.00 | 1,746.00 | 1,759.00 | 1,759.00 | -20.59% | 2,940,376 |
| Mar 20, 2026 | 2,165.00 | 2,385.00 | 2,105.00 | 2,215.00 | 2,215.00 | 2.78% | 2,278,684 |
| Mar 19, 2026 | 1,901.00 | 2,280.00 | 1,879.00 | 2,155.00 | 2,155.00 | 11.37% | 1,954,093 |
| Mar 18, 2026 | 2,030.00 | 2,030.00 | 1,880.00 | 1,935.00 | 1,935.00 | -4.68% | 1,382,022 |
| Mar 17, 2026 | 1,910.00 | 2,100.00 | 1,882.00 | 2,030.00 | 2,030.00 | 8.56% | 2,314,136 |
| Mar 16, 2026 | 1,824.00 | 1,935.00 | 1,801.00 | 1,870.00 | 1,870.00 | 1.85% | 1,306,828 |
| Mar 13, 2026 | 1,739.00 | 1,899.00 | 1,645.00 | 1,836.00 | 1,836.00 | 11.68% | 3,563,886 |
| Mar 12, 2026 | 1,634.00 | 1,730.00 | 1,619.00 | 1,644.00 | 1,644.00 | 1.42% | 1,716,256 |
| Mar 11, 2026 | 1,605.00 | 1,664.00 | 1,560.00 | 1,621.00 | 1,621.00 | 1.00% | 1,107,604 |
| Mar 10, 2026 | 1,578.00 | 1,654.00 | 1,555.00 | 1,605.00 | 1,605.00 | 2.23% | 795,436 |
| Mar 9, 2026 | 1,569.00 | 1,617.00 | 1,483.00 | 1,570.00 | 1,570.00 | -0.95% | 581,239 |
| 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 |