Link Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 59,600.00 | 59,700.00 | 57,400.00 | 58,700.00 | 58,700.00 | 62,367 |
| 2026-04-21 | 61,300.00 | 62,000.00 | 58,400.00 | 59,600.00 | 59,600.00 | 80,116 |
| 2026-04-20 | 62,000.00 | 63,900.00 | 60,000.00 | 60,900.00 | 60,900.00 | 60,036 |
| 2026-04-17 | 61,900.00 | 63,100.00 | 60,000.00 | 62,400.00 | 62,400.00 | 46,960 |
| 2026-04-16 | 63,200.00 | 64,700.00 | 60,600.00 | 61,100.00 | 61,100.00 | 95,959 |
| 2026-04-15 | 62,700.00 | 63,700.00 | 61,000.00 | 63,200.00 | 63,200.00 | 70,977 |
| 2026-04-14 | 59,600.00 | 64,200.00 | 59,500.00 | 62,000.00 | 62,000.00 | 117,359 |
| 2026-04-13 | 59,000.00 | 61,300.00 | 58,100.00 | 58,500.00 | 58,500.00 | 62,231 |
| 2026-04-10 | 58,200.00 | 61,500.00 | 56,700.00 | 60,300.00 | 60,300.00 | 66,812 |
| 2026-04-09 | 60,700.00 | 60,700.00 | 57,200.00 | 57,400.00 | 57,400.00 | 42,080 |
| 2026-04-08 | 57,700.00 | 60,900.00 | 57,400.00 | 60,800.00 | 60,800.00 | 60,056 |
| 2026-04-07 | 59,200.00 | 59,900.00 | 53,300.00 | 55,000.00 | 55,000.00 | 96,392 |
| 2026-04-06 | 60,600.00 | 60,700.00 | 57,300.00 | 58,700.00 | 58,700.00 | 67,768 |
| 2026-04-03 | 60,900.00 | 61,200.00 | 58,700.00 | 60,600.00 | 60,600.00 | 49,172 |
| 2026-04-02 | 65,000.00 | 65,000.00 | 57,500.00 | 58,600.00 | 58,600.00 | 95,818 |
| 2026-04-01 | 58,700.00 | 64,800.00 | 58,700.00 | 62,800.00 | 62,800.00 | 89,069 |
| 2026-03-31 | 59,000.00 | 61,000.00 | 56,200.00 | 56,400.00 | 56,400.00 | 69,968 |
| 2026-03-30 | 58,000.00 | 60,600.00 | 57,800.00 | 59,100.00 | 59,100.00 | 32,524 |
| 2026-03-27 | 59,600.00 | 64,700.00 | 58,600.00 | 62,200.00 | 62,200.00 | 62,639 |
| 2026-03-26 | 62,800.00 | 63,700.00 | 60,100.00 | 60,900.00 | 60,900.00 | 66,819 |
| 2026-03-25 | 61,100.00 | 64,000.00 | 60,000.00 | 63,000.00 | 63,000.00 | 56,655 |
| 2026-03-24 | 58,800.00 | 61,800.00 | 58,600.00 | 60,400.00 | 60,400.00 | 82,067 |
| 2026-03-23 | 60,000.00 | 60,000.00 | 56,400.00 | 56,400.00 | 56,400.00 | 110,927 |
| 2026-03-20 | 62,100.00 | 63,600.00 | 61,100.00 | 62,000.00 | 62,000.00 | 74,902 |
| 2026-03-19 | 64,300.00 | 64,500.00 | 61,100.00 | 61,800.00 | 61,800.00 | 110,004 |
| 2026-03-18 | 67,900.00 | 68,200.00 | 64,200.00 | 65,800.00 | 65,800.00 | 103,023 |
| 2026-03-17 | 64,000.00 | 68,400.00 | 63,900.00 | 66,600.00 | 66,600.00 | 105,961 |
| 2026-03-16 | 65,300.00 | 66,200.00 | 62,100.00 | 63,100.00 | 63,100.00 | 107,412 |
| 2026-03-13 | 67,200.00 | 67,900.00 | 65,000.00 | 65,500.00 | 65,500.00 | 112,294 |
| 2026-03-12 | 67,500.00 | 71,700.00 | 67,100.00 | 68,900.00 | 68,900.00 | 79,930 |
| 2026-03-11 | 72,100.00 | 72,100.00 | 66,800.00 | 68,200.00 | 68,200.00 | 157,179 |
| 2026-03-10 | 71,400.00 | 73,000.00 | 69,000.00 | 69,400.00 | 69,400.00 | 121,945 |
| 2026-03-09 | 68,100.00 | 72,000.00 | 66,000.00 | 67,600.00 | 67,600.00 | 135,010 |
| 2026-03-06 | 71,500.00 | 76,500.00 | 71,300.00 | 74,500.00 | 74,500.00 | 157,858 |
| 2026-03-05 | 67,100.00 | 76,200.00 | 67,100.00 | 72,800.00 | 72,800.00 | 283,884 |
| 2026-03-04 | 74,200.00 | 77,800.00 | 63,200.00 | 65,400.00 | 65,400.00 | 269,581 |
| 2026-03-03 | 82,600.00 | 86,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 259,988 |
| 2026-02-27 | 80,100.00 | 86,500.00 | 77,200.00 | 84,200.00 | 84,200.00 | 293,417 |
| 2026-02-26 | 77,300.00 | 84,700.00 | 75,700.00 | 79,300.00 | 79,300.00 | 380,681 |
| 2026-02-25 | 80,200.00 | 82,500.00 | 77,900.00 | 78,000.00 | 78,000.00 | 176,206 |
| 2026-02-24 | 79,700.00 | 80,700.00 | 76,600.00 | 79,800.00 | 79,800.00 | 166,044 |
| 2026-02-23 | 80,100.00 | 81,300.00 | 78,400.00 | 79,700.00 | 79,700.00 | 175,722 |
| 2026-02-20 | 87,200.00 | 88,500.00 | 78,900.00 | 80,100.00 | 80,100.00 | 419,582 |
| 2026-02-19 | 71,600.00 | 93,300.00 | 69,500.00 | 87,200.00 | 87,200.00 | 1,745,654 |
| 2026-02-13 | 68,200.00 | 73,700.00 | 66,700.00 | 71,800.00 | 71,800.00 | 244,945 |
| 2026-02-12 | 69,200.00 | 70,700.00 | 67,700.00 | 68,500.00 | 68,500.00 | 153,465 |
| 2026-02-11 | 70,100.00 | 71,600.00 | 67,300.00 | 68,100.00 | 68,100.00 | 190,394 |
| 2026-02-10 | 76,300.00 | 77,500.00 | 70,000.00 | 70,000.00 | 70,000.00 | 247,712 |
| 2026-02-09 | 76,100.00 | 77,500.00 | 71,900.00 | 75,000.00 | 75,000.00 | 421,046 |
| 2026-02-06 | 69,900.00 | 76,400.00 | 66,300.00 | 74,400.00 | 74,400.00 | 775,479 |
| 2026-02-05 | 68,400.00 | 81,500.00 | 68,100.00 | 73,900.00 | 73,900.00 | 2,249,616 |
| 2026-02-04 | 64,200.00 | 64,500.00 | 61,200.00 | 62,700.00 | 62,700.00 | 136,755 |
| 2026-02-03 | 61,100.00 | 66,300.00 | 60,200.00 | 64,200.00 | 64,200.00 | 283,789 |
| 2026-02-02 | 59,000.00 | 62,900.00 | 58,100.00 | 59,000.00 | 59,000.00 | 151,483 |
| 2026-01-30 | 65,900.00 | 66,600.00 | 60,700.00 | 60,700.00 | 60,700.00 | 279,767 |
| 2026-01-29 | 65,800.00 | 67,900.00 | 62,800.00 | 65,200.00 | 65,200.00 | 442,172 |
| 2026-01-28 | 60,100.00 | 68,300.00 | 59,700.00 | 64,600.00 | 64,600.00 | 581,514 |
| 2026-01-27 | 59,800.00 | 61,300.00 | 58,100.00 | 59,900.00 | 59,900.00 | 137,504 |
| 2026-01-26 | 59,400.00 | 63,000.00 | 57,600.00 | 59,800.00 | 59,800.00 | 274,535 |
| 2026-01-23 | 63,800.00 | 64,900.00 | 61,300.00 | 61,300.00 | 61,300.00 | 274,553 |
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.