Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 7,080.00 | 7,150.00 | 6,940.00 | 6,990.00 | 6,990.00 | 482,992 |
| 2025-01-23 | 7,330.00 | 7,580.00 | 7,150.00 | 7,200.00 | 7,200.00 | 1,113,566 |
| 2025-01-22 | 8,010.00 | 8,180.00 | 7,370.00 | 7,370.00 | 7,370.00 | 1,077,271 |
| 2025-01-21 | 7,830.00 | 8,170.00 | 7,740.00 | 8,170.00 | 8,170.00 | 1,521,122 |
| 2025-01-20 | 7,910.00 | 8,200.00 | 7,720.00 | 8,090.00 | 8,090.00 | 2,684,188 |
| 2025-01-17 | 8,100.00 | 8,350.00 | 7,660.00 | 7,900.00 | 7,900.00 | 3,790,269 |
| 2025-01-16 | 6,350.00 | 8,240.00 | 6,280.00 | 8,140.00 | 8,140.00 | 17,822,541 |
| 2025-01-15 | 6,110.00 | 6,470.00 | 6,020.00 | 6,400.00 | 6,400.00 | 1,133,325 |
| 2025-01-14 | 6,090.00 | 6,220.00 | 5,990.00 | 6,060.00 | 6,060.00 | 703,794 |
| 2025-01-13 | 5,770.00 | 6,860.00 | 5,700.00 | 6,090.00 | 6,090.00 | 8,856,614 |
| 2025-01-10 | 5,900.00 | 5,900.00 | 5,670.00 | 5,720.00 | 5,720.00 | 141,367 |
| 2025-01-09 | 5,850.00 | 5,960.00 | 5,690.00 | 5,910.00 | 5,910.00 | 167,022 |
| 2025-01-08 | 6,100.00 | 6,100.00 | 5,860.00 | 5,880.00 | 5,880.00 | 240,486 |
| 2025-01-07 | 6,160.00 | 6,190.00 | 5,990.00 | 6,130.00 | 6,130.00 | 462,308 |
| 2025-01-06 | 5,850.00 | 6,120.00 | 5,720.00 | 6,060.00 | 6,060.00 | 529,382 |
| 2025-01-03 | 5,840.00 | 5,880.00 | 5,740.00 | 5,840.00 | 5,840.00 | 215,196 |
| 2025-01-02 | 5,600.00 | 6,000.00 | 5,560.00 | 5,930.00 | 5,930.00 | 804,755 |
| 2024-12-30 | 5,280.00 | 5,540.00 | 5,180.00 | 5,500.00 | 5,500.00 | 234,438 |
| 2024-12-27 | 5,500.00 | 5,740.00 | 5,320.00 | 5,330.00 | 5,330.00 | 798,661 |
| 2024-12-26 | 5,540.00 | 5,600.00 | 5,270.00 | 5,330.00 | 5,330.00 | 524,632 |
| 2024-12-24 | 5,370.00 | 6,590.00 | 5,350.00 | 5,530.00 | 5,530.00 | 8,408,917 |
| 2024-12-23 | 5,500.00 | 5,600.00 | 5,360.00 | 5,370.00 | 5,370.00 | 171,920 |
| 2024-12-20 | 5,920.00 | 5,930.00 | 5,450.00 | 5,470.00 | 5,470.00 | 358,162 |
| 2024-12-19 | 5,770.00 | 6,050.00 | 5,550.00 | 5,950.00 | 5,950.00 | 289,510 |
| 2024-12-18 | 6,110.00 | 6,780.00 | 5,900.00 | 5,950.00 | 5,950.00 | 2,383,466 |
| 2024-12-17 | 6,150.00 | 6,420.00 | 5,900.00 | 6,200.00 | 6,200.00 | 839,534 |
| 2024-12-16 | 5,750.00 | 6,030.00 | 5,650.00 | 5,980.00 | 5,980.00 | 384,788 |
| 2024-12-13 | 5,660.00 | 5,790.00 | 5,550.00 | 5,710.00 | 5,710.00 | 248,513 |
| 2024-12-12 | 5,840.00 | 5,840.00 | 5,480.00 | 5,610.00 | 5,610.00 | 328,738 |
| 2024-12-11 | 5,450.00 | 5,840.00 | 5,450.00 | 5,840.00 | 5,840.00 | 394,283 |
| 2024-12-10 | 5,200.00 | 5,540.00 | 5,200.00 | 5,450.00 | 5,450.00 | 358,044 |
| 2024-12-09 | 5,550.00 | 5,630.00 | 5,070.00 | 5,150.00 | 5,150.00 | 768,014 |
| 2024-12-06 | 5,610.00 | 5,650.00 | 5,210.00 | 5,290.00 | 5,290.00 | 431,303 |
| 2024-12-05 | 5,940.00 | 6,400.00 | 5,440.00 | 5,650.00 | 5,650.00 | 1,407,469 |
| 2024-12-04 | 6,020.00 | 6,350.00 | 5,490.00 | 5,860.00 | 5,860.00 | 1,208,360 |
| 2024-12-03 | 6,220.00 | 6,470.00 | 6,220.00 | 6,300.00 | 6,300.00 | 512,439 |
| 2024-12-02 | 6,100.00 | 6,210.00 | 6,090.00 | 6,160.00 | 6,160.00 | 277,146 |
| 2024-11-29 | 6,120.00 | 6,200.00 | 6,050.00 | 6,050.00 | 6,050.00 | 379,088 |
| 2024-11-28 | 6,180.00 | 6,330.00 | 6,090.00 | 6,310.00 | 6,310.00 | 1,278,252 |
| 2024-11-27 | 6,110.00 | 6,850.00 | 5,900.00 | 6,300.00 | 6,300.00 | 10,361,137 |
| 2024-11-26 | 4,900.00 | 5,990.00 | 4,695.00 | 5,990.00 | 5,990.00 | 6,422,295 |
| 2024-11-25 | 4,515.00 | 4,660.00 | 4,515.00 | 4,610.00 | 4,610.00 | 135,610 |
| 2024-11-22 | 4,950.00 | 5,290.00 | 4,495.00 | 4,515.00 | 4,515.00 | 1,339,857 |
| 2024-11-21 | 4,275.00 | 4,570.00 | 4,235.00 | 4,410.00 | 4,410.00 | 186,159 |
| 2024-11-20 | 4,365.00 | 4,365.00 | 4,190.00 | 4,275.00 | 4,275.00 | 29,146 |
| 2024-11-19 | 4,155.00 | 4,365.00 | 4,155.00 | 4,365.00 | 4,365.00 | 37,240 |
| 2024-11-18 | 4,160.00 | 4,275.00 | 4,115.00 | 4,195.00 | 4,195.00 | 25,989 |
| 2024-11-15 | 4,130.00 | 4,200.00 | 4,065.00 | 4,155.00 | 4,155.00 | 61,138 |
| 2024-11-14 | 4,150.00 | 4,245.00 | 4,110.00 | 4,160.00 | 4,160.00 | 36,608 |
| 2024-11-13 | 4,350.00 | 4,350.00 | 4,175.00 | 4,200.00 | 4,200.00 | 60,900 |
| 2024-11-12 | 4,550.00 | 4,595.00 | 4,260.00 | 4,375.00 | 4,375.00 | 128,475 |
| 2024-11-11 | 4,735.00 | 4,770.00 | 4,560.00 | 4,565.00 | 4,565.00 | 97,782 |
| 2024-11-08 | 4,700.00 | 5,150.00 | 4,605.00 | 4,735.00 | 4,735.00 | 490,472 |
| 2024-11-07 | 4,405.00 | 4,610.00 | 4,300.00 | 4,595.00 | 4,595.00 | 41,507 |
| 2024-11-06 | 4,500.00 | 4,545.00 | 4,380.00 | 4,380.00 | 4,380.00 | 29,980 |
| 2024-11-05 | 4,440.00 | 4,535.00 | 4,410.00 | 4,510.00 | 4,510.00 | 25,120 |
| 2024-11-04 | 4,365.00 | 4,475.00 | 4,325.00 | 4,440.00 | 4,440.00 | 17,684 |
| 2024-11-01 | 4,430.00 | 4,430.00 | 4,320.00 | 4,340.00 | 4,340.00 | 19,109 |
| 2024-10-31 | 4,290.00 | 4,475.00 | 4,270.00 | 4,430.00 | 4,430.00 | 27,059 |
| 2024-10-30 | 4,425.00 | 4,445.00 | 4,395.00 | 4,395.00 | 4,395.00 | 34,864 |
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.