Linkgenesis Co., Ltd. (219420.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 10:36AM KST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 6,510.00 | 6,600.00 | 6,500.00 | 6,530.00 | 6,530.00 | 7,001 |
| 25 June 2024 | 6,390.00 | 6,580.00 | 6,310.00 | 6,510.00 | 6,510.00 | 82,278 |
| 24 June 2024 | 6,590.00 | 6,750.00 | 6,410.00 | 6,520.00 | 6,520.00 | 86,401 |
| 21 June 2024 | 6,690.00 | 6,800.00 | 6,600.00 | 6,670.00 | 6,670.00 | 79,373 |
| 20 June 2024 | 6,960.00 | 6,990.00 | 6,740.00 | 6,760.00 | 6,760.00 | 64,922 |
| 19 June 2024 | 6,990.00 | 7,100.00 | 6,860.00 | 6,900.00 | 6,900.00 | 52,863 |
| 18 June 2024 | 6,820.00 | 7,090.00 | 6,820.00 | 6,910.00 | 6,910.00 | 50,545 |
| 17 June 2024 | 7,010.00 | 7,200.00 | 6,810.00 | 6,880.00 | 6,880.00 | 92,255 |
| 14 June 2024 | 7,200.00 | 7,200.00 | 6,950.00 | 7,020.00 | 7,020.00 | 62,114 |
| 13 June 2024 | 7,100.00 | 7,230.00 | 7,050.00 | 7,200.00 | 7,200.00 | 52,320 |
| 12 June 2024 | 6,970.00 | 7,130.00 | 6,970.00 | 7,050.00 | 7,050.00 | 49,468 |
| 11 June 2024 | 6,950.00 | 7,130.00 | 6,910.00 | 7,030.00 | 7,030.00 | 54,027 |
| 10 June 2024 | 7,040.00 | 7,040.00 | 6,880.00 | 6,930.00 | 6,930.00 | 74,075 |
| 07 June 2024 | 7,070.00 | 7,160.00 | 6,980.00 | 7,010.00 | 7,010.00 | 84,073 |
| 05 June 2024 | 7,350.00 | 7,350.00 | 7,090.00 | 7,090.00 | 7,090.00 | 62,392 |
| 04 June 2024 | 7,230.00 | 7,310.00 | 7,120.00 | 7,150.00 | 7,150.00 | 66,247 |
| 03 June 2024 | 7,100.00 | 7,340.00 | 7,070.00 | 7,230.00 | 7,230.00 | 56,343 |
| 31 May 2024 | 7,070.00 | 7,140.00 | 6,980.00 | 7,040.00 | 7,040.00 | 91,572 |
| 30 May 2024 | 7,270.00 | 7,360.00 | 7,070.00 | 7,120.00 | 7,120.00 | 123,963 |
| 29 May 2024 | 7,410.00 | 7,460.00 | 7,310.00 | 7,310.00 | 7,310.00 | 96,043 |
| 28 May 2024 | 7,320.00 | 7,470.00 | 7,320.00 | 7,450.00 | 7,450.00 | 85,142 |
| 27 May 2024 | 7,530.00 | 7,600.00 | 7,350.00 | 7,370.00 | 7,370.00 | 138,433 |
| 24 May 2024 | 7,600.00 | 7,700.00 | 7,390.00 | 7,530.00 | 7,530.00 | 141,889 |
| 23 May 2024 | 7,800.00 | 7,870.00 | 7,560.00 | 7,700.00 | 7,700.00 | 174,839 |
| 22 May 2024 | 7,800.00 | 7,980.00 | 7,730.00 | 7,760.00 | 7,760.00 | 114,494 |
| 21 May 2024 | 7,770.00 | 8,090.00 | 7,770.00 | 7,900.00 | 7,900.00 | 244,588 |
| 20 May 2024 | 8,020.00 | 8,070.00 | 7,770.00 | 7,770.00 | 7,770.00 | 173,107 |
| 17 May 2024 | 8,150.00 | 8,190.00 | 7,930.00 | 8,060.00 | 8,060.00 | 322,993 |
| 16 May 2024 | 7,830.00 | 8,200.00 | 7,800.00 | 8,040.00 | 8,040.00 | 529,260 |
| 14 May 2024 | 7,650.00 | 7,810.00 | 7,560.00 | 7,750.00 | 7,750.00 | 166,862 |
| 13 May 2024 | 7,990.00 | 8,040.00 | 7,640.00 | 7,670.00 | 7,670.00 | 170,470 |
| 10 May 2024 | 8,160.00 | 8,310.00 | 7,750.00 | 7,910.00 | 7,910.00 | 390,093 |
| 09 May 2024 | 7,870.00 | 8,040.00 | 7,820.00 | 7,850.00 | 7,850.00 | 154,059 |
| 08 May 2024 | 7,790.00 | 7,940.00 | 7,740.00 | 7,940.00 | 7,940.00 | 144,985 |
| 07 May 2024 | 7,590.00 | 7,940.00 | 7,590.00 | 7,870.00 | 7,870.00 | 267,177 |
| 03 May 2024 | 7,600.00 | 7,700.00 | 7,510.00 | 7,520.00 | 7,520.00 | 90,680 |
| 02 May 2024 | 7,590.00 | 7,610.00 | 7,440.00 | 7,510.00 | 7,510.00 | 119,339 |
| 30 Apr 2024 | 7,710.00 | 7,800.00 | 7,560.00 | 7,590.00 | 7,590.00 | 110,047 |
| 29 Apr 2024 | 7,700.00 | 7,720.00 | 7,600.00 | 7,700.00 | 7,700.00 | 102,906 |
| 26 Apr 2024 | 7,660.00 | 7,810.00 | 7,510.00 | 7,600.00 | 7,600.00 | 191,151 |
| 25 Apr 2024 | 7,540.00 | 7,690.00 | 7,440.00 | 7,480.00 | 7,480.00 | 139,003 |
| 24 Apr 2024 | 7,590.00 | 7,850.00 | 7,540.00 | 7,610.00 | 7,610.00 | 247,159 |
| 23 Apr 2024 | 7,550.00 | 7,680.00 | 7,350.00 | 7,370.00 | 7,370.00 | 196,207 |
| 22 Apr 2024 | 7,530.00 | 7,640.00 | 7,330.00 | 7,400.00 | 7,400.00 | 209,398 |
| 19 Apr 2024 | 8,030.00 | 8,040.00 | 7,480.00 | 7,560.00 | 7,560.00 | 334,175 |
| 18 Apr 2024 | 7,820.00 | 8,160.00 | 7,710.00 | 8,030.00 | 8,030.00 | 231,463 |
| 17 Apr 2024 | 7,890.00 | 8,080.00 | 7,710.00 | 7,900.00 | 7,900.00 | 263,573 |
| 16 Apr 2024 | 8,090.00 | 8,240.00 | 7,700.00 | 7,730.00 | 7,730.00 | 452,781 |
| 15 Apr 2024 | 8,490.00 | 8,500.00 | 8,020.00 | 8,240.00 | 8,240.00 | 468,477 |
| 12 Apr 2024 | 8,920.00 | 8,940.00 | 8,610.00 | 8,730.00 | 8,730.00 | 387,085 |
| 11 Apr 2024 | 8,350.00 | 9,070.00 | 8,180.00 | 8,930.00 | 8,930.00 | 1,090,736 |
| 09 Apr 2024 | 8,180.00 | 8,860.00 | 7,600.00 | 8,530.00 | 8,530.00 | 1,310,511 |
| 08 Apr 2024 | 8,700.00 | 8,840.00 | 8,270.00 | 8,290.00 | 8,290.00 | 496,102 |
| 05 Apr 2024 | 8,790.00 | 8,790.00 | 8,230.00 | 8,400.00 | 8,400.00 | 631,775 |
| 04 Apr 2024 | 8,650.00 | 9,130.00 | 8,620.00 | 8,950.00 | 8,950.00 | 866,210 |
| 03 Apr 2024 | 8,410.00 | 9,250.00 | 8,240.00 | 8,840.00 | 8,840.00 | 2,864,850 |
| 02 Apr 2024 | 8,150.00 | 8,900.00 | 8,150.00 | 8,420.00 | 8,420.00 | 1,672,201 |
| 01 Apr 2024 | 8,290.00 | 8,510.00 | 8,120.00 | 8,150.00 | 8,150.00 | 477,187 |
| 29 Mar 2024 | 8,100.00 | 8,990.00 | 7,970.00 | 8,350.00 | 8,350.00 | 2,777,083 |
| 28 Mar 2024 | 8,560.00 | 8,790.00 | 7,970.00 | 8,000.00 | 8,000.00 | 1,166,021 |
| 27 Mar 2024 | 9,150.00 | 9,190.00 | 8,370.00 | 8,510.00 | 8,510.00 | 886,021 |
| 26 Mar 2024 | 8,930.00 | 9,310.00 | 8,600.00 | 9,270.00 | 9,270.00 | 1,160,952 |
| 25 Mar 2024 | 8,800.00 | 9,540.00 | 8,800.00 | 9,050.00 | 9,050.00 | 1,960,234 |
| 22 Mar 2024 | 9,500.00 | 10,300.00 | 8,650.00 | 8,940.00 | 8,940.00 | 11,887,950 |
| 21 Mar 2024 | 8,900.00 | 9,890.00 | 8,260.00 | 8,720.00 | 8,720.00 | 11,355,700 |
| 20 Mar 2024 | 7,590.00 | 8,140.00 | 7,450.00 | 8,010.00 | 8,010.00 | 2,063,574 |
| 19 Mar 2024 | 7,540.00 | 7,540.00 | 7,330.00 | 7,450.00 | 7,450.00 | 169,804 |
| 18 Mar 2024 | 7,280.00 | 7,770.00 | 7,180.00 | 7,570.00 | 7,570.00 | 611,502 |
| 15 Mar 2024 | 7,330.00 | 7,430.00 | 7,190.00 | 7,290.00 | 7,290.00 | 182,565 |
| 14 Mar 2024 | 7,410.00 | 7,430.00 | 7,110.00 | 7,430.00 | 7,430.00 | 240,878 |
| 13 Mar 2024 | 7,700.00 | 7,720.00 | 7,280.00 | 7,410.00 | 7,410.00 | 434,373 |
| 12 Mar 2024 | 7,200.00 | 8,020.00 | 7,110.00 | 7,600.00 | 7,600.00 | 1,809,032 |
| 11 Mar 2024 | 7,390.00 | 7,450.00 | 7,140.00 | 7,160.00 | 7,160.00 | 282,356 |
| 08 Mar 2024 | 7,250.00 | 7,590.00 | 7,150.00 | 7,400.00 | 7,400.00 | 392,270 |
| 07 Mar 2024 | 7,250.00 | 7,500.00 | 7,020.00 | 7,110.00 | 7,110.00 | 253,777 |
| 06 Mar 2024 | 7,170.00 | 7,340.00 | 7,100.00 | 7,240.00 | 7,240.00 | 175,717 |
| 05 Mar 2024 | 7,540.00 | 7,560.00 | 7,240.00 | 7,250.00 | 7,250.00 | 243,084 |
| 04 Mar 2024 | 7,300.00 | 7,680.00 | 7,270.00 | 7,510.00 | 7,510.00 | 367,930 |
| 29 Feb 2024 | 7,080.00 | 7,420.00 | 6,940.00 | 7,200.00 | 7,200.00 | 318,500 |
| 28 Feb 2024 | 7,040.00 | 7,280.00 | 6,920.00 | 7,060.00 | 7,060.00 | 280,563 |
| 27 Feb 2024 | 7,520.00 | 7,590.00 | 7,090.00 | 7,160.00 | 7,160.00 | 338,953 |
| 26 Feb 2024 | 7,620.00 | 7,880.00 | 7,400.00 | 7,500.00 | 7,500.00 | 479,709 |
| 23 Feb 2024 | 7,840.00 | 7,850.00 | 7,300.00 | 7,690.00 | 7,690.00 | 772,559 |
| 22 Feb 2024 | 8,000.00 | 8,430.00 | 7,510.00 | 7,650.00 | 7,650.00 | 1,469,663 |
| 21 Feb 2024 | 7,810.00 | 9,670.00 | 7,800.00 | 8,250.00 | 8,250.00 | 8,887,860 |
| 20 Feb 2024 | 7,430.00 | 7,630.00 | 7,230.00 | 7,440.00 | 7,440.00 | 418,782 |
| 19 Feb 2024 | 7,780.00 | 7,840.00 | 7,500.00 | 7,500.00 | 7,500.00 | 509,591 |
| 16 Feb 2024 | 7,950.00 | 8,000.00 | 7,450.00 | 7,940.00 | 7,940.00 | 1,186,047 |
| 15 Feb 2024 | 8,190.00 | 8,570.00 | 7,850.00 | 8,130.00 | 8,130.00 | 2,235,154 |
| 14 Feb 2024 | 6,720.00 | 8,440.00 | 6,610.00 | 8,070.00 | 8,070.00 | 5,422,234 |
| 13 Feb 2024 | 6,260.00 | 7,140.00 | 6,240.00 | 6,780.00 | 6,780.00 | 928,500 |
| 08 Feb 2024 | 6,140.00 | 6,400.00 | 6,130.00 | 6,230.00 | 6,230.00 | 106,546 |
| 07 Feb 2024 | 6,210.00 | 6,230.00 | 6,100.00 | 6,130.00 | 6,130.00 | 98,778 |
| 06 Feb 2024 | 6,160.00 | 6,310.00 | 6,080.00 | 6,240.00 | 6,240.00 | 226,177 |
| 05 Feb 2024 | 6,580.00 | 6,630.00 | 6,180.00 | 6,220.00 | 6,220.00 | 361,237 |
| 02 Feb 2024 | 7,040.00 | 7,200.00 | 6,560.00 | 6,580.00 | 6,580.00 | 593,333 |
| 01 Feb 2024 | 7,410.00 | 7,420.00 | 6,910.00 | 7,080.00 | 7,080.00 | 867,924 |
| 31 Jan 2024 | 7,480.00 | 8,340.00 | 7,280.00 | 7,520.00 | 7,520.00 | 6,136,660 |
| 30 Jan 2024 | 6,800.00 | 7,740.00 | 6,730.00 | 7,010.00 | 7,010.00 | 2,265,021 |
| 29 Jan 2024 | 7,220.00 | 8,350.00 | 6,650.00 | 6,670.00 | 6,670.00 | 3,420,280 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.