Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,820.00 | 6,090.00 | 5,640.00 | 5,650.00 | 5,650.00 | 372,548 |
| 2026-01-21 | 5,490.00 | 5,800.00 | 5,410.00 | 5,660.00 | 5,660.00 | 182,588 |
| 2026-01-20 | 5,810.00 | 5,870.00 | 5,570.00 | 5,640.00 | 5,640.00 | 239,451 |
| 2026-01-19 | 5,450.00 | 5,920.00 | 5,420.00 | 5,790.00 | 5,790.00 | 548,872 |
| 2026-01-16 | 5,550.00 | 5,600.00 | 5,370.00 | 5,400.00 | 5,400.00 | 121,705 |
| 2026-01-15 | 5,350.00 | 5,580.00 | 5,270.00 | 5,570.00 | 5,570.00 | 174,220 |
| 2026-01-14 | 5,300.00 | 5,550.00 | 5,260.00 | 5,350.00 | 5,350.00 | 197,974 |
| 2026-01-13 | 5,520.00 | 5,520.00 | 5,180.00 | 5,260.00 | 5,260.00 | 182,930 |
| 2026-01-12 | 5,380.00 | 5,680.00 | 5,380.00 | 5,460.00 | 5,460.00 | 238,376 |
| 2026-01-09 | 5,350.00 | 5,530.00 | 5,250.00 | 5,420.00 | 5,420.00 | 178,227 |
| 2026-01-08 | 5,530.00 | 5,610.00 | 5,330.00 | 5,350.00 | 5,350.00 | 181,369 |
| 2026-01-07 | 5,700.00 | 5,700.00 | 5,450.00 | 5,530.00 | 5,530.00 | 202,686 |
| 2026-01-06 | 5,830.00 | 5,870.00 | 5,520.00 | 5,660.00 | 5,660.00 | 458,427 |
| 2026-01-05 | 6,000.00 | 6,360.00 | 5,700.00 | 5,920.00 | 5,920.00 | 932,577 |
| 2026-01-02 | 5,330.00 | 5,860.00 | 5,250.00 | 5,850.00 | 5,850.00 | 1,450,660 |
| 2025-12-30 | 5,120.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 37,603 |
| 2025-12-29 | 4,970.00 | 5,140.00 | 4,950.00 | 5,120.00 | 5,120.00 | 60,236 |
| 2025-12-26 | 4,955.00 | 5,030.00 | 4,935.00 | 4,950.00 | 4,950.00 | 27,281 |
| 2025-12-24 | 5,020.00 | 5,030.00 | 4,915.00 | 4,955.00 | 4,955.00 | 46,680 |
| 2025-12-23 | 5,150.00 | 5,150.00 | 4,950.00 | 5,020.00 | 5,020.00 | 40,340 |
| 2025-12-22 | 5,050.00 | 5,150.00 | 5,040.00 | 5,060.00 | 5,060.00 | 44,958 |
| 2025-12-19 | 4,900.00 | 5,050.00 | 4,900.00 | 5,030.00 | 5,030.00 | 32,605 |
| 2025-12-18 | 4,950.00 | 4,985.00 | 4,880.00 | 4,940.00 | 4,940.00 | 40,205 |
| 2025-12-17 | 5,040.00 | 5,080.00 | 4,950.00 | 5,010.00 | 5,010.00 | 48,195 |
| 2025-12-16 | 5,150.00 | 5,160.00 | 4,955.00 | 5,040.00 | 5,040.00 | 34,028 |
| 2025-12-15 | 5,100.00 | 5,240.00 | 5,050.00 | 5,150.00 | 5,150.00 | 38,829 |
| 2025-12-12 | 5,130.00 | 5,180.00 | 5,060.00 | 5,110.00 | 5,110.00 | 25,161 |
| 2025-12-11 | 5,110.00 | 5,180.00 | 5,050.00 | 5,130.00 | 5,130.00 | 43,348 |
| 2025-12-10 | 5,140.00 | 5,200.00 | 5,060.00 | 5,120.00 | 5,120.00 | 74,599 |
| 2025-12-09 | 5,220.00 | 5,220.00 | 5,100.00 | 5,110.00 | 5,110.00 | 38,860 |
| 2025-12-08 | 5,060.00 | 5,240.00 | 5,000.00 | 5,220.00 | 5,220.00 | 128,614 |
| 2025-12-05 | 5,120.00 | 5,150.00 | 5,010.00 | 5,060.00 | 5,060.00 | 37,109 |
| 2025-12-04 | 5,030.00 | 5,140.00 | 4,985.00 | 5,090.00 | 5,090.00 | 100,844 |
| 2025-12-03 | 5,030.00 | 5,070.00 | 4,955.00 | 4,995.00 | 4,995.00 | 26,369 |
| 2025-12-02 | 4,915.00 | 5,060.00 | 4,915.00 | 5,030.00 | 5,030.00 | 19,014 |
| 2025-12-01 | 5,050.00 | 5,100.00 | 4,955.00 | 4,995.00 | 4,995.00 | 28,286 |
| 2025-11-28 | 4,780.00 | 5,040.00 | 4,760.00 | 5,030.00 | 5,030.00 | 64,552 |
| 2025-11-27 | 4,870.00 | 4,870.00 | 4,735.00 | 4,805.00 | 4,805.00 | 19,676 |
| 2025-11-26 | 4,700.00 | 4,810.00 | 4,650.00 | 4,805.00 | 4,805.00 | 7,488 |
| 2025-11-25 | 4,665.00 | 4,800.00 | 4,650.00 | 4,675.00 | 4,675.00 | 23,998 |
| 2025-11-24 | 4,730.00 | 4,780.00 | 4,655.00 | 4,665.00 | 4,665.00 | 36,894 |
| 2025-11-21 | 4,750.00 | 4,800.00 | 4,690.00 | 4,730.00 | 4,730.00 | 38,695 |
| 2025-11-20 | 4,825.00 | 4,895.00 | 4,825.00 | 4,855.00 | 4,855.00 | 36,765 |
| 2025-11-19 | 4,840.00 | 4,940.00 | 4,750.00 | 4,845.00 | 4,845.00 | 40,408 |
| 2025-11-18 | 5,000.00 | 5,070.00 | 4,810.00 | 4,840.00 | 4,840.00 | 118,873 |
| 2025-11-17 | 5,050.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | 29,577 |
| 2025-11-14 | 5,080.00 | 5,080.00 | 4,980.00 | 5,020.00 | 5,020.00 | 49,102 |
| 2025-11-13 | 5,100.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | 33,490 |
| 2025-11-12 | 5,060.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | 28,311 |
| 2025-11-11 | 5,010.00 | 5,160.00 | 4,985.00 | 5,060.00 | 5,060.00 | 38,541 |
| 2025-11-10 | 5,000.00 | 5,040.00 | 4,940.00 | 5,040.00 | 5,040.00 | 27,628 |
| 2025-11-07 | 5,000.00 | 5,060.00 | 4,900.00 | 4,930.00 | 4,930.00 | 110,506 |
| 2025-11-06 | 5,080.00 | 5,200.00 | 4,995.00 | 5,070.00 | 5,070.00 | 59,126 |
| 2025-11-05 | 5,200.00 | 5,200.00 | 4,950.00 | 5,070.00 | 5,070.00 | 117,578 |
| 2025-11-04 | 5,290.00 | 5,400.00 | 5,210.00 | 5,230.00 | 5,230.00 | 90,336 |
| 2025-11-03 | 5,030.00 | 5,390.00 | 4,985.00 | 5,290.00 | 5,290.00 | 282,515 |
| 2025-10-31 | 4,900.00 | 5,010.00 | 4,860.00 | 5,000.00 | 5,000.00 | 56,212 |
| 2025-10-30 | 4,980.00 | 5,000.00 | 4,850.00 | 4,885.00 | 4,885.00 | 75,853 |
| 2025-10-29 | 4,970.00 | 5,030.00 | 4,940.00 | 4,965.00 | 4,965.00 | 42,819 |
| 2025-10-28 | 5,030.00 | 5,070.00 | 4,950.00 | 4,970.00 | 4,970.00 | 64,247 |
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.