Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5,570.00 | 5,740.00 | 5,530.00 | 5,700.00 | 5,700.00 | 34,359 |
| 2024-07-26 | 5,700.00 | 5,700.00 | 5,530.00 | 5,550.00 | 5,550.00 | 28,018 |
| 2024-07-25 | 5,550.00 | 5,730.00 | 5,430.00 | 5,700.00 | 5,700.00 | 91,355 |
| 2024-07-24 | 5,580.00 | 5,720.00 | 5,550.00 | 5,630.00 | 5,630.00 | 35,878 |
| 2024-07-23 | 5,750.00 | 5,820.00 | 5,610.00 | 5,640.00 | 5,640.00 | 46,994 |
| 2024-07-22 | 5,790.00 | 5,800.00 | 5,630.00 | 5,720.00 | 5,720.00 | 102,884 |
| 2024-07-19 | 5,850.00 | 5,880.00 | 5,780.00 | 5,790.00 | 5,790.00 | 61,544 |
| 2024-07-18 | 6,000.00 | 6,040.00 | 5,830.00 | 5,960.00 | 5,960.00 | 109,940 |
| 2024-07-17 | 6,400.00 | 6,400.00 | 5,980.00 | 6,190.00 | 6,190.00 | 97,181 |
| 2024-07-16 | 6,230.00 | 6,310.00 | 6,000.00 | 6,260.00 | 6,260.00 | 56,367 |
| 2024-07-15 | 6,150.00 | 6,360.00 | 6,100.00 | 6,280.00 | 6,280.00 | 52,451 |
| 2024-07-12 | 6,160.00 | 6,260.00 | 6,140.00 | 6,150.00 | 6,150.00 | 24,006 |
| 2024-07-11 | 6,080.00 | 6,270.00 | 6,080.00 | 6,210.00 | 6,210.00 | 44,915 |
| 2024-07-10 | 6,050.00 | 6,140.00 | 5,950.00 | 6,080.00 | 6,080.00 | 52,709 |
| 2024-07-09 | 6,200.00 | 6,310.00 | 6,050.00 | 6,050.00 | 6,050.00 | 63,156 |
| 2024-07-08 | 6,180.00 | 6,200.00 | 6,080.00 | 6,200.00 | 6,200.00 | 41,411 |
| 2024-07-05 | 6,100.00 | 6,230.00 | 6,080.00 | 6,120.00 | 6,120.00 | 49,946 |
| 2024-07-04 | 6,090.00 | 6,190.00 | 6,070.00 | 6,140.00 | 6,140.00 | 38,856 |
| 2024-07-03 | 6,070.00 | 6,240.00 | 6,050.00 | 6,110.00 | 6,110.00 | 52,726 |
| 2024-07-02 | 6,400.00 | 6,460.00 | 6,100.00 | 6,100.00 | 6,100.00 | 94,795 |
| 2024-07-01 | 6,370.00 | 6,530.00 | 6,370.00 | 6,400.00 | 6,400.00 | 31,800 |
| 2024-06-28 | 6,400.00 | 6,500.00 | 6,380.00 | 6,420.00 | 6,420.00 | 24,456 |
| 2024-06-27 | 6,510.00 | 6,550.00 | 6,390.00 | 6,420.00 | 6,420.00 | 39,837 |
| 2024-06-26 | 6,510.00 | 6,600.00 | 6,410.00 | 6,510.00 | 6,510.00 | 27,170 |
| 2024-06-25 | 6,390.00 | 6,580.00 | 6,310.00 | 6,510.00 | 6,510.00 | 82,278 |
| 2024-06-24 | 6,590.00 | 6,750.00 | 6,410.00 | 6,520.00 | 6,520.00 | 86,401 |
| 2024-06-21 | 6,690.00 | 6,800.00 | 6,600.00 | 6,670.00 | 6,670.00 | 79,373 |
| 2024-06-20 | 6,960.00 | 6,990.00 | 6,740.00 | 6,760.00 | 6,760.00 | 64,922 |
| 2024-06-19 | 6,990.00 | 7,100.00 | 6,860.00 | 6,900.00 | 6,900.00 | 52,863 |
| 2024-06-18 | 6,820.00 | 7,090.00 | 6,820.00 | 6,910.00 | 6,910.00 | 50,545 |
| 2024-06-17 | 7,010.00 | 7,200.00 | 6,810.00 | 6,880.00 | 6,880.00 | 92,255 |
| 2024-06-14 | 7,200.00 | 7,200.00 | 6,950.00 | 7,020.00 | 7,020.00 | 62,114 |
| 2024-06-13 | 7,100.00 | 7,230.00 | 7,050.00 | 7,200.00 | 7,200.00 | 52,320 |
| 2024-06-12 | 6,970.00 | 7,130.00 | 6,970.00 | 7,050.00 | 7,050.00 | 49,468 |
| 2024-06-11 | 6,950.00 | 7,130.00 | 6,910.00 | 7,030.00 | 7,030.00 | 54,027 |
| 2024-06-10 | 7,040.00 | 7,040.00 | 6,880.00 | 6,930.00 | 6,930.00 | 74,075 |
| 2024-06-07 | 7,070.00 | 7,160.00 | 6,980.00 | 7,010.00 | 7,010.00 | 84,073 |
| 2024-06-05 | 7,350.00 | 7,350.00 | 7,090.00 | 7,090.00 | 7,090.00 | 62,392 |
| 2024-06-04 | 7,230.00 | 7,310.00 | 7,120.00 | 7,150.00 | 7,150.00 | 66,247 |
| 2024-06-03 | 7,100.00 | 7,340.00 | 7,070.00 | 7,230.00 | 7,230.00 | 56,343 |
| 2024-05-31 | 7,070.00 | 7,140.00 | 6,980.00 | 7,040.00 | 7,040.00 | 91,572 |
| 2024-05-30 | 7,270.00 | 7,360.00 | 7,070.00 | 7,120.00 | 7,120.00 | 123,963 |
| 2024-05-29 | 7,410.00 | 7,460.00 | 7,310.00 | 7,310.00 | 7,310.00 | 96,043 |
| 2024-05-28 | 7,320.00 | 7,470.00 | 7,320.00 | 7,450.00 | 7,450.00 | 85,142 |
| 2024-05-27 | 7,530.00 | 7,600.00 | 7,350.00 | 7,370.00 | 7,370.00 | 138,433 |
| 2024-05-24 | 7,600.00 | 7,700.00 | 7,390.00 | 7,530.00 | 7,530.00 | 141,889 |
| 2024-05-23 | 7,800.00 | 7,870.00 | 7,560.00 | 7,700.00 | 7,700.00 | 174,839 |
| 2024-05-22 | 7,800.00 | 7,980.00 | 7,730.00 | 7,760.00 | 7,760.00 | 114,494 |
| 2024-05-21 | 7,770.00 | 8,090.00 | 7,770.00 | 7,900.00 | 7,900.00 | 244,588 |
| 2024-05-20 | 8,020.00 | 8,070.00 | 7,770.00 | 7,770.00 | 7,770.00 | 173,107 |
| 2024-05-17 | 8,150.00 | 8,190.00 | 7,930.00 | 8,060.00 | 8,060.00 | 322,993 |
| 2024-05-16 | 7,830.00 | 8,200.00 | 7,800.00 | 8,040.00 | 8,040.00 | 529,260 |
| 2024-05-14 | 7,650.00 | 7,810.00 | 7,560.00 | 7,750.00 | 7,750.00 | 166,862 |
| 2024-05-13 | 7,990.00 | 8,040.00 | 7,640.00 | 7,670.00 | 7,670.00 | 170,470 |
| 2024-05-10 | 8,160.00 | 8,310.00 | 7,750.00 | 7,910.00 | 7,910.00 | 390,093 |
| 2024-05-09 | 7,870.00 | 8,040.00 | 7,820.00 | 7,850.00 | 7,850.00 | 154,059 |
| 2024-05-08 | 7,790.00 | 7,940.00 | 7,740.00 | 7,940.00 | 7,940.00 | 144,985 |
| 2024-05-07 | 7,590.00 | 7,940.00 | 7,590.00 | 7,870.00 | 7,870.00 | 267,177 |
| 2024-05-03 | 7,600.00 | 7,700.00 | 7,510.00 | 7,520.00 | 7,520.00 | 90,680 |
| 2024-05-02 | 7,590.00 | 7,610.00 | 7,440.00 | 7,510.00 | 7,510.00 | 119,339 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.