Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,020.00 | 5,100.00 | 5,020.00 | 5,030.00 | 5,030.00 | 49,024 |
| 2025-10-24 | 5,020.00 | 5,090.00 | 4,995.00 | 5,030.00 | 5,030.00 | 50,848 |
| 2025-10-23 | 5,170.00 | 5,170.00 | 5,020.00 | 5,020.00 | 5,020.00 | 47,988 |
| 2025-10-22 | 5,250.00 | 5,250.00 | 5,060.00 | 5,170.00 | 5,170.00 | 46,719 |
| 2025-10-21 | 5,230.00 | 5,360.00 | 5,190.00 | 5,190.00 | 5,190.00 | 45,621 |
| 2025-10-20 | 5,180.00 | 5,300.00 | 5,060.00 | 5,230.00 | 5,230.00 | 35,396 |
| 2025-10-17 | 5,250.00 | 5,260.00 | 5,150.00 | 5,180.00 | 5,180.00 | 47,659 |
| 2025-10-16 | 5,350.00 | 5,480.00 | 5,270.00 | 5,270.00 | 5,270.00 | 81,063 |
| 2025-10-15 | 5,250.00 | 5,410.00 | 5,250.00 | 5,370.00 | 5,370.00 | 81,402 |
| 2025-10-14 | 5,280.00 | 5,490.00 | 5,190.00 | 5,270.00 | 5,270.00 | 190,078 |
| 2025-10-13 | 5,120.00 | 5,540.00 | 4,950.00 | 5,290.00 | 5,290.00 | 502,829 |
| 2025-10-10 | 5,090.00 | 5,180.00 | 5,060.00 | 5,170.00 | 5,170.00 | 37,984 |
| 2025-10-02 | 5,050.00 | 5,110.00 | 5,010.00 | 5,090.00 | 5,090.00 | 37,428 |
| 2025-10-01 | 5,090.00 | 5,090.00 | 4,980.00 | 5,010.00 | 5,010.00 | 32,046 |
| 2025-09-30 | 5,120.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | 22,371 |
| 2025-09-29 | 5,030.00 | 5,190.00 | 5,010.00 | 5,120.00 | 5,120.00 | 19,948 |
| 2025-09-26 | 5,230.00 | 5,290.00 | 5,010.00 | 5,030.00 | 5,030.00 | 85,190 |
| 2025-09-25 | 5,280.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | 10,810 |
| 2025-09-24 | 5,280.00 | 5,300.00 | 5,160.00 | 5,230.00 | 5,230.00 | 48,836 |
| 2025-09-23 | 5,330.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,280.00 | 38,394 |
| 2025-09-22 | 5,320.00 | 5,370.00 | 5,300.00 | 5,320.00 | 5,320.00 | 59,880 |
| 2025-09-19 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0 |
| 2025-09-18 | 5,200.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,270.00 | 35,369 |
| 2025-09-17 | 5,230.00 | 5,390.00 | 5,160.00 | 5,160.00 | 5,160.00 | 88,361 |
| 2025-09-16 | 5,270.00 | 5,340.00 | 5,170.00 | 5,300.00 | 5,300.00 | 55,141 |
| 2025-09-15 | 5,300.00 | 5,310.00 | 5,210.00 | 5,270.00 | 5,270.00 | 34,597 |
| 2025-09-12 | 5,200.00 | 5,340.00 | 5,160.00 | 5,310.00 | 5,310.00 | 109,458 |
| 2025-09-11 | 5,120.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,170.00 | 43,745 |
| 2025-09-10 | 5,110.00 | 5,210.00 | 5,100.00 | 5,150.00 | 5,150.00 | 54,559 |
| 2025-09-09 | 5,050.00 | 5,110.00 | 5,040.00 | 5,110.00 | 5,110.00 | 16,165 |
| 2025-09-08 | 5,080.00 | 5,150.00 | 5,050.00 | 5,090.00 | 5,090.00 | 25,563 |
| 2025-09-05 | 5,070.00 | 5,150.00 | 5,030.00 | 5,090.00 | 5,090.00 | 42,647 |
| 2025-09-04 | 5,050.00 | 5,090.00 | 4,995.00 | 5,070.00 | 5,070.00 | 18,904 |
| 2025-09-03 | 5,040.00 | 5,070.00 | 4,970.00 | 5,000.00 | 5,000.00 | 29,008 |
| 2025-09-02 | 4,930.00 | 5,060.00 | 4,905.00 | 5,040.00 | 5,040.00 | 60,331 |
| 2025-09-01 | 5,030.00 | 5,050.00 | 4,850.00 | 4,895.00 | 4,895.00 | 47,625 |
| 2025-08-29 | 5,130.00 | 5,180.00 | 4,990.00 | 5,030.00 | 5,030.00 | 46,002 |
| 2025-08-28 | 5,130.00 | 5,140.00 | 4,985.00 | 5,080.00 | 5,080.00 | 46,570 |
| 2025-08-27 | 5,110.00 | 5,160.00 | 5,040.00 | 5,110.00 | 5,110.00 | 39,486 |
| 2025-08-26 | 5,030.00 | 5,240.00 | 5,000.00 | 5,160.00 | 5,160.00 | 147,896 |
| 2025-08-25 | 4,930.00 | 5,090.00 | 4,900.00 | 5,060.00 | 5,060.00 | 117,433 |
| 2025-08-22 | 4,815.00 | 4,910.00 | 4,815.00 | 4,860.00 | 4,860.00 | 20,144 |
| 2025-08-21 | 4,800.00 | 4,900.00 | 4,770.00 | 4,850.00 | 4,850.00 | 24,428 |
| 2025-08-20 | 4,800.00 | 4,860.00 | 4,695.00 | 4,850.00 | 4,850.00 | 121,706 |
| 2025-08-19 | 4,905.00 | 4,955.00 | 4,830.00 | 4,890.00 | 4,890.00 | 48,428 |
| 2025-08-18 | 4,920.00 | 4,965.00 | 4,850.00 | 4,905.00 | 4,905.00 | 29,755 |
| 2025-08-14 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 71,738 |
| 2025-08-13 | 5,030.00 | 5,060.00 | 4,900.00 | 4,920.00 | 4,920.00 | 173,890 |
| 2025-08-12 | 5,040.00 | 5,580.00 | 4,945.00 | 5,010.00 | 5,010.00 | 4,107,165 |
| 2025-08-11 | 5,030.00 | 5,090.00 | 4,990.00 | 5,000.00 | 5,000.00 | 28,548 |
| 2025-08-08 | 5,000.00 | 5,110.00 | 5,000.00 | 5,030.00 | 5,030.00 | 20,476 |
| 2025-08-07 | 4,975.00 | 5,080.00 | 4,950.00 | 5,040.00 | 5,040.00 | 25,186 |
| 2025-08-06 | 5,060.00 | 5,100.00 | 4,985.00 | 5,040.00 | 5,040.00 | 18,681 |
| 2025-08-05 | 4,955.00 | 5,080.00 | 4,955.00 | 5,060.00 | 5,060.00 | 20,089 |
| 2025-08-04 | 4,890.00 | 5,040.00 | 4,830.00 | 4,955.00 | 4,955.00 | 24,118 |
| 2025-08-01 | 5,110.00 | 5,110.00 | 4,870.00 | 4,980.00 | 4,980.00 | 70,822 |
| 2025-07-31 | 5,070.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 38,480 |
| 2025-07-30 | 5,070.00 | 5,140.00 | 5,010.00 | 5,010.00 | 5,010.00 | 35,773 |
| 2025-07-29 | 4,990.00 | 5,100.00 | 4,955.00 | 5,000.00 | 5,000.00 | 20,450 |
| 2025-07-28 | 5,040.00 | 5,120.00 | 4,985.00 | 4,985.00 | 4,985.00 | 31,506 |
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.