Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4,960.00 | 5,120.00 | 4,870.00 | 5,040.00 | 5,040.00 | 127,055 |
| 2026-04-21 | 4,970.00 | 5,010.00 | 4,935.00 | 4,960.00 | 4,960.00 | 36,336 |
| 2026-04-20 | 5,020.00 | 5,060.00 | 4,915.00 | 4,960.00 | 4,960.00 | 46,888 |
| 2026-04-17 | 5,030.00 | 5,030.00 | 4,915.00 | 4,970.00 | 4,970.00 | 43,268 |
| 2026-04-16 | 4,995.00 | 5,030.00 | 4,930.00 | 5,020.00 | 5,020.00 | 53,285 |
| 2026-04-15 | 5,030.00 | 5,030.00 | 4,935.00 | 4,995.00 | 4,995.00 | 68,019 |
| 2026-04-14 | 4,805.00 | 4,970.00 | 4,800.00 | 4,940.00 | 4,940.00 | 68,544 |
| 2026-04-13 | 4,750.00 | 4,800.00 | 4,670.00 | 4,800.00 | 4,800.00 | 40,462 |
| 2026-04-10 | 4,720.00 | 4,750.00 | 4,685.00 | 4,750.00 | 4,750.00 | 29,684 |
| 2026-04-09 | 4,740.00 | 4,740.00 | 4,625.00 | 4,700.00 | 4,700.00 | 27,657 |
| 2026-04-08 | 4,705.00 | 4,745.00 | 4,620.00 | 4,745.00 | 4,745.00 | 25,994 |
| 2026-04-07 | 4,610.00 | 4,690.00 | 4,510.00 | 4,575.00 | 4,575.00 | 31,971 |
| 2026-04-06 | 4,615.00 | 4,645.00 | 4,550.00 | 4,605.00 | 4,605.00 | 25,311 |
| 2026-04-03 | 4,700.00 | 4,745.00 | 4,580.00 | 4,590.00 | 4,590.00 | 27,033 |
| 2026-04-02 | 4,850.00 | 4,875.00 | 4,555.00 | 4,640.00 | 4,640.00 | 69,883 |
| 2026-04-01 | 4,680.00 | 4,850.00 | 4,650.00 | 4,825.00 | 4,825.00 | 46,293 |
| 2026-03-31 | 4,695.00 | 4,745.00 | 4,560.00 | 4,585.00 | 4,585.00 | 65,533 |
| 2026-03-30 | 4,820.00 | 4,870.00 | 4,675.00 | 4,720.00 | 4,720.00 | 36,898 |
| 2026-03-27 | 4,750.00 | 4,910.00 | 4,665.00 | 4,885.00 | 4,885.00 | 44,891 |
| 2026-03-26 | 4,950.00 | 4,975.00 | 4,770.00 | 4,775.00 | 4,775.00 | 80,959 |
| 2026-03-25 | 4,955.00 | 5,050.00 | 4,900.00 | 4,960.00 | 4,960.00 | 52,310 |
| 2026-03-24 | 4,860.00 | 4,955.00 | 4,780.00 | 4,955.00 | 4,955.00 | 29,982 |
| 2026-03-23 | 4,995.00 | 4,995.00 | 4,805.00 | 4,835.00 | 4,835.00 | 50,486 |
| 2026-03-20 | 5,100.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | 40,384 |
| 2026-03-19 | 4,990.00 | 5,170.00 | 4,940.00 | 5,080.00 | 5,080.00 | 84,695 |
| 2026-03-18 | 5,050.00 | 5,200.00 | 5,010.00 | 5,080.00 | 5,080.00 | 91,834 |
| 2026-03-17 | 4,915.00 | 5,070.00 | 4,915.00 | 5,030.00 | 5,030.00 | 54,190 |
| 2026-03-16 | 4,920.00 | 4,940.00 | 4,850.00 | 4,915.00 | 4,915.00 | 48,740 |
| 2026-03-13 | 4,845.00 | 4,900.00 | 4,760.00 | 4,875.00 | 4,875.00 | 31,958 |
| 2026-03-12 | 4,870.00 | 4,940.00 | 4,825.00 | 4,920.00 | 4,920.00 | 30,322 |
| 2026-03-11 | 4,835.00 | 4,940.00 | 4,750.00 | 4,870.00 | 4,870.00 | 64,989 |
| 2026-03-10 | 4,680.00 | 4,875.00 | 4,670.00 | 4,815.00 | 4,815.00 | 45,388 |
| 2026-03-09 | 4,660.00 | 4,745.00 | 4,500.00 | 4,600.00 | 4,600.00 | 91,282 |
| 2026-03-06 | 4,900.00 | 4,950.00 | 4,655.00 | 4,830.00 | 4,830.00 | 110,899 |
| 2026-03-05 | 4,455.00 | 4,930.00 | 4,455.00 | 4,930.00 | 4,930.00 | 82,400 |
| 2026-03-04 | 4,900.00 | 4,910.00 | 4,395.00 | 4,395.00 | 4,395.00 | 333,914 |
| 2026-03-03 | 5,200.00 | 5,310.00 | 4,990.00 | 5,000.00 | 5,000.00 | 158,102 |
| 2026-02-27 | 5,360.00 | 5,380.00 | 5,180.00 | 5,370.00 | 5,370.00 | 136,878 |
| 2026-02-26 | 5,500.00 | 5,530.00 | 5,370.00 | 5,390.00 | 5,390.00 | 112,738 |
| 2026-02-25 | 5,550.00 | 5,670.00 | 5,490.00 | 5,500.00 | 5,500.00 | 113,089 |
| 2026-02-24 | 5,440.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 60,776 |
| 2026-02-23 | 5,500.00 | 5,570.00 | 5,400.00 | 5,460.00 | 5,460.00 | 66,435 |
| 2026-02-20 | 5,600.00 | 5,690.00 | 5,430.00 | 5,450.00 | 5,450.00 | 93,788 |
| 2026-02-19 | 5,500.00 | 5,690.00 | 5,450.00 | 5,600.00 | 5,600.00 | 104,484 |
| 2026-02-13 | 5,690.00 | 5,770.00 | 5,470.00 | 5,490.00 | 5,490.00 | 124,472 |
| 2026-02-12 | 5,690.00 | 5,780.00 | 5,610.00 | 5,710.00 | 5,710.00 | 69,432 |
| 2026-02-11 | 5,650.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,680.00 | 75,032 |
| 2026-02-10 | 5,590.00 | 5,710.00 | 5,550.00 | 5,650.00 | 5,650.00 | 94,768 |
| 2026-02-09 | 5,750.00 | 5,810.00 | 5,500.00 | 5,550.00 | 5,550.00 | 185,613 |
| 2026-02-06 | 5,600.00 | 5,650.00 | 5,280.00 | 5,620.00 | 5,620.00 | 153,218 |
| 2026-02-05 | 5,810.00 | 5,920.00 | 5,670.00 | 5,740.00 | 5,740.00 | 111,610 |
| 2026-02-04 | 5,910.00 | 5,920.00 | 5,730.00 | 5,880.00 | 5,880.00 | 177,533 |
| 2026-02-03 | 5,700.00 | 5,950.00 | 5,630.00 | 5,930.00 | 5,930.00 | 202,664 |
| 2026-02-02 | 6,000.00 | 6,000.00 | 5,570.00 | 5,570.00 | 5,570.00 | 278,044 |
| 2026-01-30 | 6,060.00 | 6,150.00 | 5,940.00 | 6,050.00 | 6,050.00 | 280,610 |
| 2026-01-29 | 6,200.00 | 6,430.00 | 5,900.00 | 6,010.00 | 6,010.00 | 601,768 |
| 2026-01-28 | 5,740.00 | 6,140.00 | 5,710.00 | 5,990.00 | 5,990.00 | 641,786 |
| 2026-01-27 | 5,700.00 | 5,740.00 | 5,580.00 | 5,650.00 | 5,650.00 | 91,926 |
| 2026-01-26 | 5,700.00 | 5,790.00 | 5,550.00 | 5,710.00 | 5,710.00 | 153,808 |
| 2026-01-23 | 5,650.00 | 5,780.00 | 5,570.00 | 5,650.00 | 5,650.00 | 148,750 |
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.