Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 219420.KQ stock page

Linkgenesis Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,255.003,345.003,195.003,250.003,250.0028,610
2026-07-203,435.003,435.003,275.003,340.003,340.0018,686
2026-07-163,450.003,470.003,350.003,430.003,430.0014,267
2026-07-153,375.003,480.003,340.003,450.003,450.0030,885
2026-07-143,475.003,475.003,285.003,350.003,350.0071,062
2026-07-133,545.003,635.003,405.003,475.003,475.0024,304
2026-07-103,345.003,580.003,345.003,575.003,575.0036,483
2026-07-093,350.003,545.003,300.003,360.003,360.0024,948
2026-07-083,505.003,540.003,200.003,410.003,410.0043,997
2026-07-073,560.003,675.003,410.003,550.003,550.0026,107
2026-07-063,665.003,670.003,500.003,635.003,635.0017,402
2026-07-033,675.003,675.003,490.003,660.003,660.0025,844
2026-07-023,755.003,760.003,470.003,645.003,645.0041,173
2026-07-013,725.003,810.003,685.003,785.003,785.0026,191
2026-06-303,710.003,720.003,560.003,705.003,705.0012,805
2026-06-293,470.003,710.003,470.003,710.003,710.0015,524
2026-06-263,580.003,585.003,300.003,470.003,470.0090,345
2026-06-253,710.003,810.003,505.003,560.003,560.0029,395
2026-06-243,610.003,825.003,550.003,740.003,740.0045,505
2026-06-233,985.004,065.003,700.003,745.003,745.00105,047
2026-06-224,260.004,280.004,010.004,130.004,130.0044,897
2026-06-194,720.004,720.004,100.004,270.004,270.0086,140
2026-06-184,465.004,525.004,345.004,360.004,360.0034,015
2026-06-174,640.004,640.004,445.004,500.004,500.0035,073
2026-06-164,530.004,975.004,520.004,565.004,565.00189,104
2026-06-154,505.004,545.004,300.004,395.004,395.0056,472
2026-06-124,400.004,535.004,395.004,475.004,475.0034,885
2026-06-114,160.004,460.004,100.004,390.004,390.0051,351
2026-06-104,180.004,430.004,135.004,160.004,160.0047,801
2026-06-093,955.004,430.003,955.004,320.004,320.0060,748
2026-06-084,100.004,225.003,875.003,955.003,955.00228,547
2026-06-054,500.004,520.004,130.004,265.004,265.00125,415
2026-06-044,660.004,730.004,525.004,525.004,525.0070,095
2026-06-024,815.004,860.004,600.004,660.004,660.00122,067
2026-06-014,840.005,010.004,795.004,860.004,860.0090,597
2026-05-295,040.005,170.004,820.004,920.004,920.0067,005
2026-05-285,230.005,400.004,880.005,000.005,000.00161,291
2026-05-275,250.005,250.005,050.005,120.005,120.0076,703
2026-05-265,130.005,470.005,030.005,260.005,260.00153,267
2026-05-224,810.005,200.004,810.005,130.005,130.00124,389
2026-05-214,800.004,960.004,795.004,800.004,800.0095,041
2026-05-204,800.004,800.004,535.004,800.004,800.0096,870
2026-05-194,850.004,870.004,660.004,815.004,815.0074,647
2026-05-184,990.004,995.004,720.004,800.004,800.00117,294
2026-05-155,010.005,450.004,940.005,030.005,030.00374,913
2026-05-144,975.005,190.004,960.005,010.005,010.0064,253
2026-05-135,010.005,090.004,935.005,010.005,010.0052,443
2026-05-125,160.005,390.004,990.005,010.005,010.00174,383
2026-05-115,240.005,370.005,060.005,190.005,190.00100,521
2026-05-085,160.005,410.005,120.005,240.005,240.00190,987
2026-05-075,130.005,210.005,040.005,160.005,160.0062,536
2026-05-065,080.005,280.004,955.005,130.005,130.00137,845
2026-05-045,100.005,290.005,060.005,110.005,110.0063,581
2026-04-305,200.005,200.005,020.005,080.005,080.0060,478
2026-04-295,160.005,190.005,100.005,100.005,100.0038,367
2026-04-285,240.005,240.005,100.005,160.005,160.0054,398
2026-04-275,130.005,290.005,050.005,190.005,190.00130,259
2026-04-245,040.005,110.004,995.005,100.005,100.0062,657
2026-04-235,120.005,120.004,985.005,040.005,040.0066,941
2026-04-224,960.005,120.004,870.005,040.005,040.00127,055
← NewerPage 2 of 21 · 1,221 trading daysOlder →

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.