Link Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 22,950.00 | 24,400.00 | 22,100.00 | 24,300.00 | 24,300.00 | 220,929 |
| 2025-07-25 | 22,000.00 | 23,150.00 | 21,500.00 | 22,900.00 | 22,900.00 | 79,095 |
| 2025-07-24 | 23,000.00 | 23,800.00 | 22,350.00 | 22,350.00 | 22,350.00 | 96,317 |
| 2025-07-23 | 22,900.00 | 23,200.00 | 22,050.00 | 23,150.00 | 23,150.00 | 98,637 |
| 2025-07-22 | 22,300.00 | 24,500.00 | 21,050.00 | 23,200.00 | 23,200.00 | 445,034 |
| 2025-07-21 | 23,300.00 | 23,300.00 | 21,550.00 | 22,350.00 | 22,350.00 | 150,160 |
| 2025-07-18 | 23,600.00 | 24,100.00 | 22,550.00 | 23,400.00 | 23,400.00 | 214,750 |
| 2025-07-17 | 22,400.00 | 24,600.00 | 21,700.00 | 23,950.00 | 23,950.00 | 449,431 |
| 2025-07-16 | 20,950.00 | 23,150.00 | 20,000.00 | 22,650.00 | 22,650.00 | 646,960 |
| 2025-07-15 | 18,080.00 | 21,300.00 | 17,980.00 | 20,950.00 | 20,950.00 | 567,275 |
| 2025-07-14 | 19,130.00 | 19,880.00 | 17,910.00 | 18,080.00 | 18,080.00 | 163,763 |
| 2025-07-11 | 17,860.00 | 19,310.00 | 17,740.00 | 18,920.00 | 18,920.00 | 230,956 |
| 2025-07-10 | 18,000.00 | 18,020.00 | 16,630.00 | 17,630.00 | 17,630.00 | 565,482 |
| 2025-07-09 | 17,530.00 | 18,560.00 | 17,390.00 | 18,150.00 | 18,150.00 | 89,450 |
| 2025-07-08 | 17,450.00 | 17,450.00 | 17,120.00 | 17,310.00 | 17,310.00 | 25,366 |
| 2025-07-07 | 17,740.00 | 17,750.00 | 17,240.00 | 17,280.00 | 17,280.00 | 25,188 |
| 2025-07-04 | 18,310.00 | 18,320.00 | 17,730.00 | 17,740.00 | 17,740.00 | 33,828 |
| 2025-07-03 | 18,320.00 | 18,650.00 | 18,180.00 | 18,310.00 | 18,310.00 | 39,502 |
| 2025-07-02 | 18,140.00 | 18,350.00 | 17,070.00 | 18,320.00 | 18,320.00 | 92,329 |
| 2025-07-01 | 17,210.00 | 18,050.00 | 17,060.00 | 17,880.00 | 17,880.00 | 95,218 |
| 2025-06-30 | 17,530.00 | 17,840.00 | 16,800.00 | 16,960.00 | 16,960.00 | 175,888 |
| 2025-06-27 | 18,540.00 | 18,790.00 | 17,600.00 | 17,600.00 | 17,600.00 | 169,892 |
| 2025-06-26 | 19,200.00 | 19,410.00 | 18,490.00 | 18,560.00 | 18,560.00 | 138,007 |
| 2025-06-25 | 20,250.00 | 20,350.00 | 19,160.00 | 19,160.00 | 19,160.00 | 278,939 |
| 2025-06-24 | 20,550.00 | 20,800.00 | 20,000.00 | 20,250.00 | 20,250.00 | 179,509 |
| 2025-06-23 | 20,600.00 | 21,000.00 | 20,100.00 | 20,250.00 | 20,250.00 | 225,931 |
| 2025-06-20 | 20,200.00 | 21,700.00 | 20,100.00 | 21,000.00 | 21,000.00 | 532,612 |
| 2025-06-19 | 20,250.00 | 20,850.00 | 20,100.00 | 20,250.00 | 20,250.00 | 252,313 |
| 2025-06-18 | 20,450.00 | 21,000.00 | 20,100.00 | 20,200.00 | 20,200.00 | 408,033 |
| 2025-06-17 | 21,050.00 | 21,900.00 | 20,050.00 | 20,150.00 | 20,150.00 | 571,376 |
| 2025-06-16 | 20,250.00 | 22,550.00 | 19,970.00 | 21,050.00 | 21,050.00 | 1,594,532 |
| 2025-06-13 | 22,250.00 | 22,800.00 | 20,050.00 | 20,450.00 | 20,450.00 | 791,154 |
| 2025-06-12 | 23,000.00 | 23,550.00 | 21,750.00 | 22,400.00 | 22,400.00 | 919,602 |
| 2025-06-11 | 25,350.00 | 25,750.00 | 22,650.00 | 22,900.00 | 22,900.00 | 1,881,971 |
← NewerPage 6 of 6 · 334 trading days
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.