Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,580.00 | 5,670.00 | 5,550.00 | 5,570.00 | 5,570.00 | 45,942 |
| 2025-04-24 | 5,570.00 | 5,730.00 | 5,550.00 | 5,550.00 | 5,550.00 | 156,916 |
| 2025-04-23 | 5,630.00 | 6,030.00 | 5,490.00 | 5,530.00 | 5,530.00 | 575,158 |
| 2025-04-22 | 5,440.00 | 5,600.00 | 5,420.00 | 5,510.00 | 5,510.00 | 194,419 |
| 2025-04-21 | 5,520.00 | 6,180.00 | 5,420.00 | 5,650.00 | 5,650.00 | 882,715 |
| 2025-04-18 | 5,530.00 | 5,930.00 | 5,380.00 | 5,530.00 | 5,530.00 | 413,975 |
| 2025-04-17 | 5,440.00 | 5,580.00 | 5,420.00 | 5,520.00 | 5,520.00 | 49,489 |
| 2025-04-16 | 5,600.00 | 5,610.00 | 5,200.00 | 5,440.00 | 5,440.00 | 123,649 |
| 2025-04-15 | 5,690.00 | 5,730.00 | 5,500.00 | 5,590.00 | 5,590.00 | 251,277 |
| 2025-04-14 | 5,150.00 | 5,550.00 | 5,060.00 | 5,460.00 | 5,460.00 | 226,924 |
| 2025-04-11 | 4,815.00 | 5,060.00 | 4,795.00 | 5,060.00 | 5,060.00 | 52,434 |
| 2025-04-10 | 4,770.00 | 4,895.00 | 4,665.00 | 4,890.00 | 4,890.00 | 106,568 |
| 2025-04-09 | 4,625.00 | 4,710.00 | 4,490.00 | 4,545.00 | 4,545.00 | 62,167 |
| 2025-04-08 | 4,715.00 | 4,910.00 | 4,630.00 | 4,630.00 | 4,630.00 | 63,974 |
| 2025-04-07 | 4,745.00 | 4,750.00 | 4,500.00 | 4,600.00 | 4,600.00 | 130,272 |
| 2025-04-04 | 4,775.00 | 5,060.00 | 4,750.00 | 4,890.00 | 4,890.00 | 116,280 |
| 2025-04-03 | 4,825.00 | 5,170.00 | 4,700.00 | 4,950.00 | 4,950.00 | 68,869 |
| 2025-04-02 | 5,170.00 | 5,230.00 | 4,870.00 | 4,940.00 | 4,940.00 | 112,622 |
| 2025-04-01 | 5,010.00 | 5,130.00 | 4,910.00 | 5,110.00 | 5,110.00 | 37,763 |
| 2025-03-31 | 5,000.00 | 5,070.00 | 4,865.00 | 4,995.00 | 4,995.00 | 78,861 |
| 2025-03-28 | 5,200.00 | 5,200.00 | 4,985.00 | 5,060.00 | 5,060.00 | 94,444 |
| 2025-03-27 | 5,410.00 | 5,430.00 | 5,170.00 | 5,210.00 | 5,210.00 | 45,480 |
| 2025-03-26 | 5,190.00 | 5,500.00 | 5,190.00 | 5,250.00 | 5,250.00 | 104,519 |
| 2025-03-25 | 5,430.00 | 5,520.00 | 5,200.00 | 5,210.00 | 5,210.00 | 85,190 |
| 2025-03-24 | 5,280.00 | 5,670.00 | 5,280.00 | 5,420.00 | 5,420.00 | 103,379 |
| 2025-03-21 | 5,400.00 | 5,500.00 | 5,240.00 | 5,280.00 | 5,280.00 | 105,813 |
| 2025-03-20 | 5,660.00 | 5,750.00 | 5,400.00 | 5,400.00 | 5,400.00 | 83,462 |
| 2025-03-19 | 5,710.00 | 5,840.00 | 5,620.00 | 5,630.00 | 5,630.00 | 89,486 |
| 2025-03-18 | 5,930.00 | 6,230.00 | 5,750.00 | 5,770.00 | 5,770.00 | 473,288 |
| 2025-03-17 | 5,750.00 | 5,790.00 | 5,665.00 | 5,720.00 | 5,720.00 | 50,948 |
| 2025-03-14 | 5,580.00 | 5,770.00 | 5,580.00 | 5,730.00 | 5,730.00 | 71,876 |
| 2025-03-13 | 5,570.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,580.00 | 58,500 |
| 2025-03-12 | 5,480.00 | 5,650.00 | 5,480.00 | 5,540.00 | 5,540.00 | 51,081 |
| 2025-03-11 | 5,330.00 | 5,540.00 | 5,310.00 | 5,480.00 | 5,480.00 | 127,065 |
| 2025-03-10 | 5,470.00 | 5,630.00 | 5,460.00 | 5,560.00 | 5,560.00 | 68,986 |
| 2025-03-07 | 5,700.00 | 5,770.00 | 5,500.00 | 5,520.00 | 5,520.00 | 95,319 |
| 2025-03-06 | 5,850.00 | 6,000.00 | 5,670.00 | 5,710.00 | 5,710.00 | 67,495 |
| 2025-03-05 | 5,700.00 | 6,120.00 | 5,700.00 | 5,850.00 | 5,850.00 | 138,397 |
| 2025-03-04 | 5,690.00 | 5,840.00 | 5,570.00 | 5,750.00 | 5,750.00 | 80,711 |
| 2025-02-28 | 5,900.00 | 5,950.00 | 5,700.00 | 5,730.00 | 5,730.00 | 253,334 |
| 2025-02-27 | 6,360.00 | 6,480.00 | 5,970.00 | 6,040.00 | 6,040.00 | 266,361 |
| 2025-02-26 | 6,350.00 | 6,420.00 | 6,260.00 | 6,360.00 | 6,360.00 | 67,965 |
| 2025-02-25 | 6,360.00 | 6,450.00 | 6,250.00 | 6,410.00 | 6,410.00 | 89,195 |
| 2025-02-24 | 6,380.00 | 6,410.00 | 6,200.00 | 6,410.00 | 6,410.00 | 75,046 |
| 2025-02-21 | 6,330.00 | 6,490.00 | 6,320.00 | 6,450.00 | 6,450.00 | 90,131 |
| 2025-02-20 | 6,600.00 | 6,620.00 | 6,200.00 | 6,390.00 | 6,390.00 | 196,393 |
| 2025-02-19 | 6,890.00 | 6,890.00 | 6,630.00 | 6,640.00 | 6,640.00 | 164,958 |
| 2025-02-18 | 6,700.00 | 6,880.00 | 6,570.00 | 6,870.00 | 6,870.00 | 192,378 |
| 2025-02-17 | 6,500.00 | 6,770.00 | 6,490.00 | 6,720.00 | 6,720.00 | 129,587 |
| 2025-02-14 | 6,730.00 | 6,730.00 | 6,480.00 | 6,490.00 | 6,490.00 | 118,953 |
| 2025-02-13 | 6,510.00 | 6,720.00 | 6,410.00 | 6,660.00 | 6,660.00 | 229,421 |
| 2025-02-12 | 6,640.00 | 6,710.00 | 6,450.00 | 6,530.00 | 6,530.00 | 234,667 |
| 2025-02-11 | 7,170.00 | 7,170.00 | 6,700.00 | 6,700.00 | 6,700.00 | 332,105 |
| 2025-02-10 | 7,420.00 | 7,450.00 | 7,080.00 | 7,150.00 | 7,150.00 | 441,647 |
| 2025-02-07 | 7,100.00 | 7,330.00 | 6,940.00 | 7,280.00 | 7,280.00 | 449,903 |
| 2025-02-06 | 7,190.00 | 7,370.00 | 6,910.00 | 7,110.00 | 7,110.00 | 672,966 |
| 2025-02-05 | 7,150.00 | 7,210.00 | 7,040.00 | 7,130.00 | 7,130.00 | 390,453 |
| 2025-02-04 | 6,900.00 | 7,150.00 | 6,890.00 | 7,100.00 | 7,100.00 | 392,198 |
| 2025-02-03 | 6,980.00 | 7,290.00 | 6,770.00 | 6,810.00 | 6,810.00 | 492,237 |
| 2025-01-31 | 6,900.00 | 7,220.00 | 6,860.00 | 7,150.00 | 7,150.00 | 486,763 |
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.