Link Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 21,800.00 | 23,450.00 | 21,500.00 | 22,000.00 | 22,000.00 | 69,085 |
| 2026-07-21 | 20,200.00 | 21,200.00 | 19,100.00 | 20,250.00 | 20,250.00 | 54,156 |
| 2026-07-20 | 21,200.00 | 21,450.00 | 19,910.00 | 20,250.00 | 20,250.00 | 49,768 |
| 2026-07-16 | 23,600.00 | 23,600.00 | 21,800.00 | 21,950.00 | 21,950.00 | 19,129 |
| 2026-07-15 | 22,900.00 | 24,400.00 | 22,900.00 | 23,650.00 | 23,650.00 | 15,628 |
| 2026-07-14 | 22,800.00 | 23,800.00 | 20,800.00 | 22,500.00 | 22,500.00 | 36,722 |
| 2026-07-13 | 25,800.00 | 26,800.00 | 23,500.00 | 23,900.00 | 23,900.00 | 21,102 |
| 2026-07-10 | 24,050.00 | 26,300.00 | 24,050.00 | 25,800.00 | 25,800.00 | 28,826 |
| 2026-07-09 | 23,900.00 | 25,750.00 | 23,600.00 | 24,050.00 | 24,050.00 | 31,663 |
| 2026-07-08 | 25,700.00 | 26,150.00 | 23,550.00 | 23,850.00 | 23,850.00 | 33,143 |
| 2026-07-07 | 25,550.00 | 27,400.00 | 25,500.00 | 26,450.00 | 26,450.00 | 34,722 |
| 2026-07-06 | 27,150.00 | 28,400.00 | 26,150.00 | 26,900.00 | 26,900.00 | 24,076 |
| 2026-07-03 | 27,450.00 | 28,250.00 | 25,550.00 | 27,900.00 | 27,900.00 | 34,583 |
| 2026-07-02 | 28,500.00 | 28,900.00 | 26,850.00 | 27,450.00 | 27,450.00 | 41,291 |
| 2026-07-01 | 30,250.00 | 31,250.00 | 29,850.00 | 30,100.00 | 30,100.00 | 39,707 |
| 2026-06-30 | 32,300.00 | 32,300.00 | 30,050.00 | 30,700.00 | 30,700.00 | 29,346 |
| 2026-06-29 | 27,750.00 | 37,000.00 | 27,750.00 | 32,300.00 | 32,300.00 | 77,025 |
| 2026-06-26 | 29,800.00 | 29,800.00 | 26,850.00 | 28,500.00 | 28,500.00 | 123,111 |
| 2026-06-25 | 30,750.00 | 31,800.00 | 29,700.00 | 30,150.00 | 30,150.00 | 58,415 |
| 2026-06-24 | 30,600.00 | 32,050.00 | 30,050.00 | 30,700.00 | 30,700.00 | 79,460 |
| 2026-06-23 | 34,350.00 | 34,550.00 | 30,200.00 | 30,600.00 | 30,600.00 | 99,577 |
| 2026-06-22 | 36,200.00 | 37,000.00 | 33,500.00 | 34,350.00 | 34,350.00 | 60,958 |
| 2026-06-19 | 39,000.00 | 39,250.00 | 35,750.00 | 37,100.00 | 37,100.00 | 76,740 |
| 2026-06-18 | 43,350.00 | 43,350.00 | 38,850.00 | 39,350.00 | 39,350.00 | 66,805 |
| 2026-06-17 | 42,800.00 | 42,950.00 | 41,100.00 | 42,100.00 | 42,100.00 | 26,943 |
| 2026-06-16 | 42,550.00 | 46,000.00 | 41,300.00 | 42,800.00 | 42,800.00 | 66,991 |
| 2026-06-15 | 41,350.00 | 44,200.00 | 41,000.00 | 42,050.00 | 42,050.00 | 66,403 |
| 2026-06-12 | 38,950.00 | 40,950.00 | 38,750.00 | 40,200.00 | 40,200.00 | 57,033 |
| 2026-06-11 | 37,750.00 | 39,050.00 | 35,000.00 | 38,250.00 | 38,250.00 | 52,429 |
| 2026-06-10 | 36,450.00 | 40,450.00 | 36,200.00 | 37,750.00 | 37,750.00 | 83,705 |
| 2026-06-09 | 36,500.00 | 38,200.00 | 35,500.00 | 36,450.00 | 36,450.00 | 107,478 |
| 2026-06-08 | 36,950.00 | 38,750.00 | 34,800.00 | 36,200.00 | 36,200.00 | 153,685 |
| 2026-06-05 | 42,250.00 | 42,300.00 | 39,700.00 | 40,800.00 | 40,800.00 | 52,129 |
| 2026-06-04 | 42,900.00 | 44,700.00 | 41,000.00 | 42,500.00 | 42,500.00 | 57,613 |
| 2026-06-02 | 46,900.00 | 47,200.00 | 43,000.00 | 43,700.00 | 43,700.00 | 76,155 |
| 2026-06-01 | 46,750.00 | 47,300.00 | 43,850.00 | 47,000.00 | 47,000.00 | 136,368 |
| 2026-05-29 | 49,900.00 | 50,400.00 | 46,150.00 | 46,750.00 | 46,750.00 | 104,842 |
| 2026-05-28 | 52,600.00 | 52,800.00 | 47,800.00 | 49,900.00 | 49,900.00 | 63,550 |
| 2026-05-27 | 50,500.00 | 53,500.00 | 48,400.00 | 51,600.00 | 51,600.00 | 109,952 |
| 2026-05-26 | 51,400.00 | 54,000.00 | 50,500.00 | 50,500.00 | 50,500.00 | 83,948 |
| 2026-05-22 | 51,200.00 | 51,900.00 | 49,900.00 | 50,500.00 | 50,500.00 | 63,205 |
| 2026-05-21 | 49,800.00 | 52,000.00 | 49,600.00 | 50,600.00 | 50,600.00 | 65,228 |
| 2026-05-20 | 48,650.00 | 52,800.00 | 46,050.00 | 48,750.00 | 48,750.00 | 70,747 |
| 2026-05-19 | 51,700.00 | 52,900.00 | 47,650.00 | 49,350.00 | 49,350.00 | 65,574 |
| 2026-05-18 | 51,900.00 | 52,200.00 | 48,200.00 | 51,700.00 | 51,700.00 | 67,790 |
| 2026-05-15 | 56,200.00 | 60,800.00 | 51,500.00 | 52,900.00 | 52,900.00 | 158,901 |
| 2026-05-14 | 58,000.00 | 58,600.00 | 54,100.00 | 56,200.00 | 56,200.00 | 94,710 |
| 2026-05-13 | 55,200.00 | 59,800.00 | 53,100.00 | 57,100.00 | 57,100.00 | 117,086 |
| 2026-05-12 | 58,200.00 | 63,700.00 | 53,400.00 | 55,200.00 | 55,200.00 | 244,273 |
| 2026-05-11 | 60,000.00 | 60,600.00 | 55,800.00 | 58,200.00 | 58,200.00 | 124,409 |
| 2026-05-08 | 57,500.00 | 61,700.00 | 57,000.00 | 59,800.00 | 59,800.00 | 190,873 |
| 2026-05-07 | 57,900.00 | 59,000.00 | 56,000.00 | 56,500.00 | 56,500.00 | 83,763 |
| 2026-05-06 | 59,400.00 | 60,000.00 | 57,400.00 | 58,000.00 | 58,000.00 | 70,219 |
| 2026-05-04 | 60,100.00 | 61,500.00 | 59,300.00 | 59,400.00 | 59,400.00 | 63,286 |
| 2026-04-30 | 63,100.00 | 64,200.00 | 59,100.00 | 59,400.00 | 59,400.00 | 92,334 |
| 2026-04-29 | 63,400.00 | 65,000.00 | 60,600.00 | 62,700.00 | 62,700.00 | 76,402 |
| 2026-04-28 | 65,300.00 | 65,500.00 | 62,100.00 | 62,600.00 | 62,600.00 | 159,290 |
| 2026-04-27 | 59,300.00 | 69,000.00 | 59,100.00 | 63,500.00 | 63,500.00 | 315,034 |
| 2026-04-24 | 57,600.00 | 60,000.00 | 56,400.00 | 58,600.00 | 58,600.00 | 69,810 |
| 2026-04-23 | 59,300.00 | 59,500.00 | 56,500.00 | 57,900.00 | 57,900.00 | 69,532 |
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.