Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,020.00 | 5,110.00 | 5,000.00 | 5,040.00 | 5,040.00 | 23,945 |
| 2025-07-24 | 5,080.00 | 5,170.00 | 4,985.00 | 5,060.00 | 5,060.00 | 48,398 |
| 2025-07-23 | 5,100.00 | 5,140.00 | 5,010.00 | 5,080.00 | 5,080.00 | 50,544 |
| 2025-07-22 | 5,210.00 | 5,270.00 | 5,090.00 | 5,120.00 | 5,120.00 | 43,174 |
| 2025-07-21 | 5,240.00 | 5,270.00 | 5,180.00 | 5,260.00 | 5,260.00 | 25,987 |
| 2025-07-18 | 5,200.00 | 5,240.00 | 5,150.00 | 5,200.00 | 5,200.00 | 32,039 |
| 2025-07-17 | 5,170.00 | 5,260.00 | 5,090.00 | 5,250.00 | 5,250.00 | 24,381 |
| 2025-07-16 | 5,130.00 | 5,180.00 | 5,080.00 | 5,150.00 | 5,150.00 | 22,130 |
| 2025-07-15 | 5,170.00 | 5,190.00 | 5,080.00 | 5,180.00 | 5,180.00 | 28,487 |
| 2025-07-14 | 5,220.00 | 5,220.00 | 5,120.00 | 5,130.00 | 5,130.00 | 22,604 |
| 2025-07-11 | 5,210.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 46,101 |
| 2025-07-10 | 5,210.00 | 5,230.00 | 5,140.00 | 5,180.00 | 5,180.00 | 31,209 |
| 2025-07-09 | 5,170.00 | 5,290.00 | 5,100.00 | 5,170.00 | 5,170.00 | 77,685 |
| 2025-07-08 | 5,040.00 | 5,210.00 | 5,040.00 | 5,150.00 | 5,150.00 | 24,475 |
| 2025-07-07 | 5,030.00 | 5,160.00 | 5,030.00 | 5,100.00 | 5,100.00 | 33,878 |
| 2025-07-04 | 5,150.00 | 5,240.00 | 5,060.00 | 5,080.00 | 5,080.00 | 44,985 |
| 2025-07-03 | 5,090.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 33,951 |
| 2025-07-02 | 5,240.00 | 5,280.00 | 5,000.00 | 5,090.00 | 5,090.00 | 94,102 |
| 2025-07-01 | 5,190.00 | 5,260.00 | 5,150.00 | 5,200.00 | 5,200.00 | 61,423 |
| 2025-06-30 | 5,280.00 | 5,800.00 | 5,160.00 | 5,200.00 | 5,200.00 | 554,275 |
| 2025-06-27 | 5,400.00 | 5,440.00 | 5,150.00 | 5,200.00 | 5,200.00 | 45,760 |
| 2025-06-26 | 5,580.00 | 5,600.00 | 5,360.00 | 5,390.00 | 5,390.00 | 107,502 |
| 2025-06-25 | 5,650.00 | 5,650.00 | 5,490.00 | 5,510.00 | 5,510.00 | 103,462 |
| 2025-06-24 | 5,580.00 | 5,690.00 | 5,500.00 | 5,600.00 | 5,600.00 | 297,021 |
| 2025-06-23 | 5,340.00 | 5,530.00 | 5,150.00 | 5,510.00 | 5,510.00 | 128,180 |
| 2025-06-20 | 5,280.00 | 5,420.00 | 5,270.00 | 5,390.00 | 5,390.00 | 101,059 |
| 2025-06-19 | 5,450.00 | 5,460.00 | 5,190.00 | 5,300.00 | 5,300.00 | 134,930 |
| 2025-06-18 | 5,240.00 | 5,380.00 | 5,080.00 | 5,370.00 | 5,370.00 | 146,381 |
| 2025-06-17 | 5,280.00 | 5,800.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1,684,722 |
| 2025-06-16 | 5,150.00 | 5,250.00 | 5,110.00 | 5,210.00 | 5,210.00 | 34,825 |
| 2025-06-13 | 5,300.00 | 5,300.00 | 5,050.00 | 5,140.00 | 5,140.00 | 84,432 |
| 2025-06-12 | 5,390.00 | 5,390.00 | 5,270.00 | 5,290.00 | 5,290.00 | 42,075 |
| 2025-06-11 | 5,300.00 | 5,370.00 | 5,240.00 | 5,370.00 | 5,370.00 | 52,216 |
| 2025-06-10 | 5,340.00 | 5,380.00 | 5,260.00 | 5,270.00 | 5,270.00 | 34,727 |
| 2025-06-09 | 5,280.00 | 5,370.00 | 5,220.00 | 5,340.00 | 5,340.00 | 64,346 |
| 2025-06-05 | 5,130.00 | 5,260.00 | 5,120.00 | 5,260.00 | 5,260.00 | 57,440 |
| 2025-06-04 | 5,000.00 | 5,200.00 | 5,000.00 | 5,130.00 | 5,130.00 | 58,034 |
| 2025-06-02 | 4,970.00 | 5,010.00 | 4,900.00 | 5,010.00 | 5,010.00 | 43,774 |
| 2025-05-30 | 5,050.00 | 5,050.00 | 4,940.00 | 4,945.00 | 4,945.00 | 33,940 |
| 2025-05-29 | 4,940.00 | 5,060.00 | 4,940.00 | 5,040.00 | 5,040.00 | 31,054 |
| 2025-05-28 | 4,900.00 | 4,980.00 | 4,830.00 | 4,935.00 | 4,935.00 | 25,330 |
| 2025-05-27 | 4,960.00 | 5,010.00 | 4,780.00 | 4,790.00 | 4,790.00 | 72,014 |
| 2025-05-26 | 4,960.00 | 5,050.00 | 4,940.00 | 4,980.00 | 4,980.00 | 42,620 |
| 2025-05-23 | 5,010.00 | 5,220.00 | 4,955.00 | 5,000.00 | 5,000.00 | 50,827 |
| 2025-05-22 | 5,140.00 | 5,150.00 | 5,010.00 | 5,070.00 | 5,070.00 | 63,877 |
| 2025-05-21 | 5,160.00 | 5,260.00 | 5,140.00 | 5,150.00 | 5,150.00 | 21,220 |
| 2025-05-20 | 5,130.00 | 5,220.00 | 5,100.00 | 5,150.00 | 5,150.00 | 43,940 |
| 2025-05-19 | 5,320.00 | 5,320.00 | 5,070.00 | 5,130.00 | 5,130.00 | 71,756 |
| 2025-05-16 | 5,490.00 | 5,490.00 | 5,250.00 | 5,280.00 | 5,280.00 | 88,187 |
| 2025-05-15 | 5,650.00 | 5,660.00 | 5,470.00 | 5,490.00 | 5,490.00 | 68,176 |
| 2025-05-14 | 5,520.00 | 5,680.00 | 5,510.00 | 5,650.00 | 5,650.00 | 146,284 |
| 2025-05-13 | 5,520.00 | 5,580.00 | 5,460.00 | 5,460.00 | 5,460.00 | 56,046 |
| 2025-05-12 | 5,310.00 | 5,570.00 | 5,300.00 | 5,500.00 | 5,500.00 | 71,286 |
| 2025-05-09 | 5,450.00 | 5,600.00 | 5,280.00 | 5,350.00 | 5,350.00 | 111,657 |
| 2025-05-08 | 5,410.00 | 5,470.00 | 5,380.00 | 5,460.00 | 5,460.00 | 43,648 |
| 2025-05-07 | 5,290.00 | 5,430.00 | 5,280.00 | 5,400.00 | 5,400.00 | 48,920 |
| 2025-05-02 | 5,490.00 | 5,710.00 | 5,280.00 | 5,330.00 | 5,330.00 | 221,595 |
| 2025-04-30 | 5,510.00 | 5,510.00 | 5,310.00 | 5,390.00 | 5,390.00 | 48,425 |
| 2025-04-29 | 5,560.00 | 5,600.00 | 5,420.00 | 5,420.00 | 5,420.00 | 61,099 |
| 2025-04-28 | 5,640.00 | 5,640.00 | 5,465.00 | 5,500.00 | 5,500.00 | 90,218 |
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.