Link Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 63,800.00 | 64,900.00 | 61,300.00 | 61,300.00 | 61,300.00 | 274,553 |
| 2026-01-22 | 65,800.00 | 69,700.00 | 61,800.00 | 63,600.00 | 63,600.00 | 811,049 |
| 2026-01-21 | 58,900.00 | 68,400.00 | 58,900.00 | 62,400.00 | 62,400.00 | 697,348 |
| 2026-01-20 | 68,000.00 | 68,000.00 | 60,400.00 | 62,100.00 | 62,100.00 | 418,086 |
| 2026-01-19 | 64,700.00 | 67,900.00 | 63,100.00 | 66,500.00 | 66,500.00 | 410,440 |
| 2026-01-16 | 68,400.00 | 71,000.00 | 63,200.00 | 64,200.00 | 64,200.00 | 469,391 |
| 2026-01-15 | 68,100.00 | 71,900.00 | 64,200.00 | 68,300.00 | 68,300.00 | 664,698 |
| 2026-01-14 | 73,300.00 | 74,000.00 | 68,100.00 | 68,100.00 | 68,100.00 | 443,110 |
| 2026-01-13 | 71,500.00 | 78,000.00 | 69,800.00 | 72,300.00 | 72,300.00 | 1,135,182 |
| 2026-01-12 | 63,300.00 | 73,800.00 | 62,500.00 | 70,600.00 | 70,600.00 | 2,018,914 |
| 2026-01-09 | 65,500.00 | 70,700.00 | 62,100.00 | 63,900.00 | 63,900.00 | 1,816,828 |
| 2026-01-08 | 60,800.00 | 71,600.00 | 56,200.00 | 64,100.00 | 64,100.00 | 4,322,036 |
| 2026-01-07 | 45,500.00 | 58,800.00 | 44,400.00 | 58,800.00 | 58,800.00 | 1,369,525 |
| 2026-01-06 | 47,900.00 | 49,100.00 | 45,000.00 | 45,300.00 | 45,300.00 | 467,902 |
| 2026-01-05 | 54,100.00 | 54,800.00 | 46,250.00 | 47,600.00 | 47,600.00 | 894,507 |
| 2026-01-02 | 59,600.00 | 61,000.00 | 55,000.00 | 55,500.00 | 55,500.00 | 488,251 |
| 2025-12-30 | 64,000.00 | 64,000.00 | 57,700.00 | 60,000.00 | 60,000.00 | 200,155 |
| 2025-12-29 | 58,900.00 | 63,300.00 | 58,500.00 | 62,200.00 | 62,200.00 | 237,022 |
| 2025-12-26 | 63,700.00 | 65,700.00 | 58,500.00 | 61,100.00 | 61,100.00 | 314,687 |
| 2025-12-24 | 63,000.00 | 65,500.00 | 61,300.00 | 62,600.00 | 62,600.00 | 265,410 |
| 2025-12-23 | 61,700.00 | 66,400.00 | 60,700.00 | 62,500.00 | 62,500.00 | 342,555 |
| 2025-12-22 | 60,000.00 | 66,100.00 | 58,300.00 | 62,500.00 | 62,500.00 | 555,618 |
| 2025-12-19 | 54,800.00 | 61,900.00 | 52,700.00 | 61,000.00 | 61,000.00 | 711,802 |
| 2025-12-18 | 49,200.00 | 53,700.00 | 49,000.00 | 52,700.00 | 52,700.00 | 345,944 |
| 2025-12-17 | 58,100.00 | 58,800.00 | 51,500.00 | 52,500.00 | 52,500.00 | 297,025 |
| 2025-12-16 | 58,400.00 | 59,400.00 | 55,600.00 | 56,200.00 | 56,200.00 | 324,203 |
| 2025-12-15 | 49,800.00 | 62,400.00 | 48,850.00 | 61,300.00 | 61,300.00 | 1,363,104 |
| 2025-12-12 | 48,300.00 | 51,400.00 | 47,300.00 | 51,400.00 | 51,400.00 | 293,820 |
| 2025-12-11 | 49,350.00 | 50,400.00 | 46,750.00 | 48,900.00 | 48,900.00 | 310,009 |
| 2025-12-10 | 51,200.00 | 51,500.00 | 49,500.00 | 50,000.00 | 50,000.00 | 259,594 |
| 2025-12-09 | 50,600.00 | 52,500.00 | 49,100.00 | 52,200.00 | 52,200.00 | 407,305 |
| 2025-12-08 | 44,800.00 | 54,400.00 | 44,050.00 | 50,400.00 | 50,400.00 | 1,669,636 |
| 2025-12-05 | 48,400.00 | 49,350.00 | 42,250.00 | 42,700.00 | 42,700.00 | 675,365 |
| 2025-12-04 | 48,000.00 | 50,300.00 | 47,500.00 | 48,850.00 | 48,850.00 | 656,099 |
| 2025-12-03 | 39,000.00 | 48,850.00 | 38,650.00 | 48,850.00 | 48,850.00 | 1,724,563 |
| 2025-12-02 | 35,800.00 | 39,350.00 | 35,450.00 | 37,600.00 | 37,600.00 | 1,011,505 |
| 2025-12-01 | 33,550.00 | 37,400.00 | 32,850.00 | 34,100.00 | 34,100.00 | 584,669 |
| 2025-11-28 | 31,700.00 | 34,300.00 | 31,500.00 | 32,950.00 | 32,950.00 | 467,272 |
| 2025-11-27 | 31,200.00 | 32,600.00 | 30,100.00 | 30,300.00 | 30,300.00 | 230,549 |
| 2025-11-26 | 30,850.00 | 32,000.00 | 28,700.00 | 31,350.00 | 31,350.00 | 187,221 |
| 2025-11-25 | 30,650.00 | 31,850.00 | 29,750.00 | 30,600.00 | 30,600.00 | 94,481 |
| 2025-11-24 | 30,300.00 | 31,500.00 | 29,100.00 | 30,300.00 | 30,300.00 | 109,432 |
| 2025-11-21 | 31,500.00 | 32,200.00 | 29,900.00 | 30,200.00 | 30,200.00 | 152,117 |
| 2025-11-20 | 33,000.00 | 33,850.00 | 32,050.00 | 33,550.00 | 33,550.00 | 158,975 |
| 2025-11-19 | 34,300.00 | 34,500.00 | 31,700.00 | 33,600.00 | 33,600.00 | 322,463 |
| 2025-11-18 | 30,250.00 | 34,300.00 | 30,000.00 | 32,700.00 | 32,700.00 | 397,214 |
| 2025-11-17 | 28,250.00 | 31,250.00 | 28,050.00 | 31,000.00 | 31,000.00 | 249,948 |
| 2025-11-14 | 28,500.00 | 29,300.00 | 27,650.00 | 27,650.00 | 27,650.00 | 189,310 |
| 2025-11-13 | 31,400.00 | 31,400.00 | 29,300.00 | 30,100.00 | 30,100.00 | 204,298 |
| 2025-11-12 | 31,450.00 | 31,550.00 | 29,000.00 | 31,300.00 | 31,300.00 | 293,793 |
| 2025-11-11 | 31,850.00 | 32,600.00 | 30,500.00 | 30,650.00 | 30,650.00 | 277,532 |
| 2025-11-10 | 33,500.00 | 34,500.00 | 32,200.00 | 32,600.00 | 32,600.00 | 383,679 |
| 2025-11-07 | 30,500.00 | 32,800.00 | 30,350.00 | 32,600.00 | 32,600.00 | 184,272 |
| 2025-11-06 | 34,250.00 | 34,300.00 | 31,800.00 | 32,300.00 | 32,300.00 | 180,342 |
| 2025-11-05 | 31,000.00 | 33,650.00 | 28,250.00 | 33,600.00 | 33,600.00 | 345,419 |
| 2025-11-04 | 32,850.00 | 33,550.00 | 31,800.00 | 32,950.00 | 32,950.00 | 231,652 |
| 2025-11-03 | 33,300.00 | 35,000.00 | 32,800.00 | 34,850.00 | 34,850.00 | 428,741 |
| 2025-10-31 | 33,350.00 | 33,500.00 | 32,050.00 | 32,350.00 | 32,350.00 | 181,721 |
| 2025-10-30 | 32,500.00 | 32,850.00 | 31,200.00 | 32,100.00 | 32,100.00 | 210,606 |
| 2025-10-29 | 32,200.00 | 34,250.00 | 32,200.00 | 32,750.00 | 32,750.00 | 500,516 |
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.