Davolink Inc. 340360
KRX · South Korea · Electronic Technology
KRW 883.00-36.00 (-3.92%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 883.00 | -3.92% | KRW 924.00 | KRW 928.00 | KRW 876.00 | 122.94K |
| 2026-10-01 | KRW 919.00 | -0.43% | KRW 924.00 | KRW 924.00 | KRW 895.00 | 112.34K |
| 2026-09-30 | KRW 923.00 | 0.00% | KRW 923.00 | KRW 930.00 | KRW 870.00 | 126.46K |
| 2026-09-29 | KRW 923.00 | -0.11% | KRW 906.00 | KRW 957.00 | KRW 893.00 | 39.53K |
| 2026-09-28 | KRW 924.00 | +0.11% | KRW 930.00 | KRW 941.00 | KRW 867.00 | 52.12K |
| 2026-09-23 | KRW 923.00 | -6.39% | KRW 835.00 | KRW 949.00 | KRW 802.00 | 392.09K |
| 2026-09-22 | KRW 986.00 | 0.00% | KRW 985.00 | KRW 1,000.00 | KRW 929.00 | 127.59K |
| 2026-09-21 | KRW 986.00 | -0.20% | KRW 988.00 | KRW 1,000.00 | KRW 938.00 | 107.39K |
| 2026-09-18 | KRW 988.00 | +7.98% | KRW 908.00 | KRW 990.00 | KRW 896.00 | 294.04K |
| 2026-09-17 | KRW 915.00 | +2.92% | KRW 889.00 | KRW 919.00 | KRW 869.00 | 123.81K |
| 2026-09-16 | KRW 889.00 | -2.09% | KRW 895.00 | KRW 920.00 | KRW 877.00 | 60.81K |
| 2026-09-15 | KRW 908.00 | +0.44% | KRW 924.00 | KRW 924.00 | KRW 855.00 | 229.59K |
| 2026-09-14 | KRW 904.00 | +0.44% | KRW 952.00 | KRW 952.00 | KRW 800.00 | 351.27K |
| 2026-09-11 | KRW 900.00 | -4.86% | KRW 931.00 | KRW 943.00 | KRW 881.00 | 151.85K |
| 2026-09-10 | KRW 946.00 | -5.40% | KRW 990.00 | KRW 998.00 | KRW 912.00 | 254.02K |
| 2026-09-09 | KRW 1,000.00 | -0.10% | KRW 1,004.00 | KRW 1,004.00 | KRW 978.00 | 233.95K |
| 2026-09-08 | KRW 1,001.00 | -1.09% | KRW 1,012.00 | KRW 1,022.00 | KRW 986.00 | 77.88K |
| 2026-09-07 | KRW 1,012.00 | -0.30% | KRW 1,012.00 | KRW 1,028.00 | KRW 961.00 | 182.86K |
| 2026-09-04 | KRW 1,015.00 | +0.89% | KRW 975.00 | KRW 1,019.00 | KRW 973.00 | 236.79K |
| 2026-09-03 | KRW 1,006.00 | +4.25% | KRW 962.00 | KRW 1,030.00 | KRW 947.00 | 364.70K |
| 2026-09-02 | KRW 965.00 | +1.47% | KRW 951.00 | KRW 969.00 | KRW 927.00 | 212.72K |
| 2026-09-01 | KRW 951.00 | +4.16% | KRW 913.00 | KRW 970.00 | KRW 875.00 | 360.96K |
| 2026-08-31 | KRW 913.00 | +0.33% | KRW 930.00 | KRW 930.00 | KRW 876.00 | 89.13K |
| 2026-08-28 | KRW 910.00 | +1.90% | KRW 896.00 | KRW 930.00 | KRW 848.00 | 321.07K |
| 2026-08-27 | KRW 893.00 | +0.34% | KRW 890.00 | KRW 895.00 | KRW 845.00 | 134.34K |
| 2026-08-26 | KRW 890.00 | +1.02% | KRW 890.00 | KRW 891.00 | KRW 850.00 | 77.18K |
| 2026-08-25 | KRW 881.00 | -2.11% | KRW 900.00 | KRW 900.00 | KRW 848.00 | 140.53K |
| 2026-08-24 | KRW 900.00 | -1.75% | KRW 916.00 | KRW 985.00 | KRW 850.00 | 126.46K |
| 2026-08-21 | KRW 916.00 | -2.55% | KRW 940.00 | KRW 940.00 | KRW 900.00 | 139.56K |
| 2026-08-20 | KRW 940.00 | +0.11% | KRW 939.00 | KRW 981.00 | KRW 870.00 | 113.03K |
| 2026-08-19 | KRW 939.00 | -2.69% | KRW 965.00 | KRW 966.00 | KRW 912.00 | 77.17K |
| 2026-08-18 | KRW 965.00 | +4.66% | KRW 922.00 | KRW 994.00 | KRW 922.00 | 238.94K |
| 2026-08-14 | KRW 922.00 | 0.00% | KRW 941.00 | KRW 943.00 | KRW 859.00 | 435.27K |
| 2026-08-13 | KRW 922.00 | +1.88% | KRW 905.00 | KRW 938.00 | KRW 876.00 | 264.11K |
| 2026-08-12 | KRW 905.00 | -0.33% | KRW 908.00 | KRW 946.00 | KRW 871.00 | 324.26K |
| 2026-08-11 | KRW 908.00 | -1.30% | KRW 919.00 | KRW 919.00 | KRW 870.00 | 221.85K |
| 2026-08-10 | KRW 920.00 | -8.09% | KRW 998.00 | KRW 998.00 | KRW 809.00 | 1.28M |
| 2026-08-07 | KRW 1,001.00 | +10.49% | KRW 911.00 | KRW 1,017.00 | KRW 896.00 | 1.57M |
| 2026-08-06 | KRW 906.00 | +5.10% | KRW 865.00 | KRW 910.00 | KRW 840.00 | 369.70K |
| 2026-08-05 | KRW 862.00 | +6.95% | KRW 821.00 | KRW 887.00 | KRW 798.00 | 287.02K |
| 2026-08-04 | KRW 806.00 | -4.05% | KRW 838.00 | KRW 857.00 | KRW 770.00 | 199.11K |
| 2026-08-03 | KRW 840.00 | +9.09% | KRW 772.00 | KRW 856.00 | KRW 770.00 | 435.16K |
| 2026-07-31 | KRW 770.00 | +2.67% | KRW 787.00 | KRW 787.00 | KRW 525.00 | 2.10M |
| 2026-07-30 | KRW 750.00 | +1.49% | KRW 681.00 | KRW 785.00 | KRW 681.00 | 85.07K |
| 2026-07-29 | KRW 739.00 | -3.65% | KRW 794.00 | KRW 806.00 | KRW 664.00 | 150.65K |
| 2026-07-28 | KRW 767.00 | -7.14% | KRW 826.00 | KRW 828.00 | KRW 652.00 | 651.62K |
| 2026-07-27 | KRW 826.00 | +0.12% | KRW 824.00 | KRW 832.00 | KRW 767.00 | 136.12K |
| 2026-07-24 | KRW 825.00 | -5.39% | KRW 870.00 | KRW 898.00 | KRW 786.00 | 418.50K |
| 2026-07-23 | KRW 872.00 | +7.52% | KRW 811.00 | KRW 884.00 | KRW 762.00 | 303.31K |
| 2026-07-22 | KRW 811.00 | -4.59% | KRW 850.00 | KRW 850.00 | KRW 788.00 | 132.53K |
| 2026-07-21 | KRW 850.00 | +1.31% | KRW 842.00 | KRW 890.00 | KRW 812.00 | 241.90K |
| 2026-07-20 | KRW 839.00 | -3.89% | KRW 873.00 | KRW 900.00 | KRW 721.00 | 533.71K |
| 2026-07-16 | KRW 873.00 | +4.18% | KRW 838.00 | KRW 890.00 | KRW 801.00 | 408.07K |
| 2026-07-15 | KRW 838.00 | +19.89% | KRW 705.00 | KRW 880.00 | KRW 702.00 | 839.68K |
| 2026-07-14 | KRW 699.00 | +7.04% | KRW 670.00 | KRW 727.00 | KRW 623.00 | 635.90K |
| 2026-07-13 | KRW 653.00 | +3.49% | KRW 626.00 | KRW 800.00 | KRW 612.00 | 869.55K |
| 2026-07-10 | KRW 631.00 | 0.00% | KRW 594.00 | KRW 670.00 | KRW 586.00 | 423.76K |
| 2026-07-09 | KRW 631.00 | +4.99% | KRW 543.00 | KRW 689.00 | KRW 543.00 | 738.45K |
| 2026-07-08 | KRW 601.00 | -21.34% | KRW 713.00 | KRW 730.00 | KRW 601.00 | 626.47K |
| 2026-07-07 | KRW 764.00 | -2.80% | KRW 786.00 | KRW 800.00 | KRW 685.00 | 672.83K |
| 2026-07-06 | KRW 786.00 | +4.24% | KRW 755.00 | KRW 840.00 | KRW 728.00 | 1.15M |
| 2026-07-03 | KRW 754.00 | -9.92% | KRW 825.00 | KRW 830.00 | KRW 586.00 | 4.21M |
| 2026-07-02 | KRW 837.00 | -29.96% | KRW 1,195.00 | KRW 1,210.00 | KRW 837.00 | 6.00M |
| 2026-07-01 | KRW 1,195.00 | -0.99% | KRW 1,208.00 | KRW 1,227.00 | KRW 1,140.00 | 32.57K |
| 2026-06-30 | KRW 1,207.00 | +1.09% | KRW 1,180.00 | KRW 1,218.00 | KRW 1,159.00 | 216.45K |
| 2026-06-29 | KRW 1,194.00 | +0.08% | KRW 1,193.00 | KRW 1,218.00 | KRW 1,157.00 | 199.40K |
| 2026-06-26 | KRW 1,193.00 | 0.00% | KRW 1,239.00 | KRW 1,239.00 | KRW 1,133.00 | 159.12K |
| 2026-06-25 | KRW 1,193.00 | +0.08% | KRW 1,186.00 | KRW 1,227.00 | KRW 1,122.00 | 102.68K |
| 2026-06-24 | KRW 1,192.00 | +0.93% | KRW 1,182.00 | KRW 1,246.00 | KRW 1,171.00 | 158.07K |
| 2026-06-23 | KRW 1,181.00 | -7.95% | KRW 1,300.00 | KRW 1,300.00 | KRW 1,181.00 | 200.09K |
| 2026-06-22 | KRW 1,283.00 | -3.53% | KRW 1,330.00 | KRW 1,330.00 | KRW 1,121.00 | 677.07K |
| 2026-06-19 | KRW 1,330.00 | +3.66% | KRW 1,283.00 | KRW 1,343.00 | KRW 1,220.00 | 178.60K |
| 2026-06-18 | KRW 1,283.00 | -3.39% | KRW 1,320.00 | KRW 1,338.00 | KRW 1,252.00 | 177.00K |
| 2026-06-17 | KRW 1,328.00 | +2.15% | KRW 1,310.00 | KRW 1,357.00 | KRW 1,283.00 | 244.94K |
| 2026-06-16 | KRW 1,300.00 | +0.08% | KRW 1,317.00 | KRW 1,338.00 | KRW 1,269.00 | 231.95K |
| 2026-06-15 | KRW 1,299.00 | -10.10% | KRW 1,485.00 | KRW 1,499.00 | KRW 1,230.00 | 741.86K |
| 2026-06-12 | KRW 1,445.00 | +6.09% | KRW 1,418.00 | KRW 1,503.00 | KRW 1,370.00 | 370.96K |
| 2026-06-11 | KRW 1,362.00 | -0.80% | KRW 1,305.00 | KRW 1,379.00 | KRW 1,288.00 | 343.97K |
| 2026-06-10 | KRW 1,373.00 | +2.16% | KRW 1,294.00 | KRW 1,399.00 | KRW 1,294.00 | 183.57K |
| 2026-06-09 | KRW 1,344.00 | -2.54% | KRW 1,375.00 | KRW 1,375.00 | KRW 1,277.00 | 167.92K |
| 2026-06-08 | KRW 1,379.00 | -0.65% | KRW 1,330.00 | KRW 1,380.00 | KRW 1,285.00 | 175.26K |
| 2026-06-05 | KRW 1,388.00 | +0.22% | KRW 1,369.00 | KRW 1,390.00 | KRW 1,287.00 | 310.97K |
| 2026-06-04 | KRW 1,385.00 | -1.42% | KRW 1,400.00 | KRW 1,428.00 | KRW 1,337.00 | 213.58K |
| 2026-06-02 | KRW 1,405.00 | -3.30% | KRW 1,499.00 | KRW 1,499.00 | KRW 1,357.00 | 284.83K |
| 2026-06-01 | KRW 1,453.00 | -8.27% | KRW 1,585.00 | KRW 1,585.00 | KRW 1,421.00 | 580.95K |
| 2026-05-29 | KRW 1,584.00 | +12.26% | KRW 1,454.00 | KRW 1,599.00 | KRW 1,450.00 | 1.28M |
| 2026-05-28 | KRW 1,411.00 | -0.21% | KRW 1,448.00 | KRW 1,477.00 | KRW 1,396.00 | 310.08K |
| 2026-05-27 | KRW 1,414.00 | -4.07% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,390.00 | 323.28K |
| 2026-05-26 | KRW 1,474.00 | -2.25% | KRW 1,510.00 | KRW 1,533.00 | KRW 1,474.00 | 286.23K |
| 2026-05-22 | KRW 1,508.00 | -0.46% | KRW 1,516.00 | KRW 1,585.00 | KRW 1,495.00 | 324.69K |