Link Solution Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 19,280.00 | 19,790.00 | 18,860.00 | 19,110.00 | 19,110.00 | 9,889 |
| 2026-10-20 | 20,350.00 | 20,450.00 | 18,700.00 | 19,280.00 | 19,280.00 | 23,581 |
| 2026-10-19 | 18,260.00 | 19,910.00 | 18,260.00 | 19,860.00 | 19,860.00 | 22,618 |
| 2026-10-16 | 18,830.00 | 19,770.00 | 18,620.00 | 19,010.00 | 19,010.00 | 18,638 |
| 2026-10-15 | 20,000.00 | 20,450.00 | 18,200.00 | 18,800.00 | 18,800.00 | 41,827 |
| 2026-10-14 | 21,850.00 | 22,400.00 | 20,800.00 | 21,100.00 | 21,100.00 | 17,931 |
| 2026-10-13 | 20,450.00 | 22,400.00 | 20,450.00 | 21,850.00 | 21,850.00 | 24,273 |
| 2026-10-12 | 25,050.00 | 25,450.00 | 22,500.00 | 22,500.00 | 22,500.00 | 43,207 |
| 2026-10-08 | 26,800.00 | 26,800.00 | 24,850.00 | 25,500.00 | 25,500.00 | 45,199 |
| 2026-10-07 | 28,450.00 | 29,300.00 | 26,800.00 | 26,800.00 | 26,800.00 | 27,540 |
| 2026-10-06 | 29,600.00 | 29,600.00 | 28,400.00 | 29,200.00 | 29,200.00 | 28,135 |
| 2026-10-02 | 28,450.00 | 30,400.00 | 28,300.00 | 29,450.00 | 29,450.00 | 48,239 |
| 2026-10-01 | 26,700.00 | 28,600.00 | 26,350.00 | 28,400.00 | 28,400.00 | 21,776 |
| 2026-09-30 | 26,600.00 | 28,300.00 | 26,600.00 | 26,700.00 | 26,700.00 | 26,205 |
| 2026-09-29 | 26,700.00 | 26,950.00 | 25,850.00 | 26,800.00 | 26,800.00 | 14,055 |
| 2026-09-28 | 27,750.00 | 28,400.00 | 26,600.00 | 26,650.00 | 26,650.00 | 18,871 |
| 2026-09-23 | 27,750.00 | 28,350.00 | 27,000.00 | 27,100.00 | 27,100.00 | 13,850 |
| 2026-09-22 | 28,300.00 | 29,350.00 | 27,750.00 | 27,750.00 | 27,750.00 | 28,371 |
| 2026-09-21 | 28,000.00 | 28,650.00 | 27,100.00 | 28,000.00 | 28,000.00 | 29,425 |
| 2026-09-18 | 27,850.00 | 28,400.00 | 27,050.00 | 28,350.00 | 28,350.00 | 28,774 |
| 2026-09-17 | 27,850.00 | 27,850.00 | 26,750.00 | 27,000.00 | 27,000.00 | 32,172 |
| 2026-09-16 | 28,750.00 | 29,050.00 | 26,700.00 | 27,850.00 | 27,850.00 | 81,744 |
| 2026-09-15 | 26,500.00 | 29,600.00 | 25,500.00 | 28,700.00 | 28,700.00 | 164,710 |
| 2026-09-14 | 25,600.00 | 27,000.00 | 24,100.00 | 25,350.00 | 25,350.00 | 30,760 |
| 2026-09-11 | 24,800.00 | 25,900.00 | 24,650.00 | 25,600.00 | 25,600.00 | 11,345 |
| 2026-09-10 | 26,900.00 | 26,900.00 | 24,950.00 | 25,750.00 | 25,750.00 | 22,817 |
| 2026-09-09 | 24,950.00 | 26,900.00 | 24,550.00 | 26,500.00 | 26,500.00 | 39,802 |
| 2026-09-08 | 24,800.00 | 26,200.00 | 24,400.00 | 25,100.00 | 25,100.00 | 27,662 |
| 2026-09-07 | 25,800.00 | 26,200.00 | 24,550.00 | 25,000.00 | 25,000.00 | 31,310 |
| 2026-09-04 | 22,550.00 | 25,700.00 | 22,500.00 | 25,400.00 | 25,400.00 | 59,784 |
| 2026-09-03 | 22,800.00 | 23,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | 18,436 |
| 2026-09-02 | 23,850.00 | 23,850.00 | 22,700.00 | 22,700.00 | 22,700.00 | 20,299 |
| 2026-09-01 | 24,750.00 | 24,750.00 | 23,500.00 | 24,200.00 | 24,200.00 | 19,874 |
| 2026-08-31 | 23,000.00 | 25,050.00 | 21,950.00 | 24,950.00 | 24,950.00 | 36,226 |
| 2026-08-28 | 24,050.00 | 24,550.00 | 23,100.00 | 23,200.00 | 23,200.00 | 20,684 |
| 2026-08-27 | 24,800.00 | 25,750.00 | 24,350.00 | 24,400.00 | 24,400.00 | 26,608 |
| 2026-08-26 | 25,000.00 | 25,400.00 | 23,500.00 | 24,300.00 | 24,300.00 | 24,769 |
| 2026-08-25 | 24,950.00 | 26,050.00 | 22,550.00 | 24,900.00 | 24,900.00 | 44,335 |
| 2026-08-24 | 22,850.00 | 25,600.00 | 22,450.00 | 24,950.00 | 24,950.00 | 45,883 |
| 2026-08-21 | 24,700.00 | 24,700.00 | 22,650.00 | 22,800.00 | 22,800.00 | 43,845 |
| 2026-08-20 | 25,150.00 | 26,100.00 | 24,400.00 | 24,700.00 | 24,700.00 | 20,982 |
| 2026-08-19 | 24,150.00 | 27,500.00 | 24,150.00 | 24,900.00 | 24,900.00 | 51,330 |
| 2026-08-18 | 27,250.00 | 27,300.00 | 25,200.00 | 25,850.00 | 25,850.00 | 41,196 |
| 2026-08-14 | 26,500.00 | 27,600.00 | 26,050.00 | 27,200.00 | 27,200.00 | 46,414 |
| 2026-08-13 | 26,100.00 | 27,500.00 | 25,600.00 | 26,500.00 | 26,500.00 | 41,670 |
| 2026-08-12 | 25,850.00 | 25,850.00 | 24,700.00 | 25,600.00 | 25,600.00 | 20,312 |
| 2026-08-11 | 25,300.00 | 26,700.00 | 25,000.00 | 25,950.00 | 25,950.00 | 44,760 |
| 2026-08-10 | 23,050.00 | 26,600.00 | 22,900.00 | 26,100.00 | 26,100.00 | 53,585 |
| 2026-08-07 | 24,000.00 | 24,200.00 | 22,150.00 | 23,000.00 | 23,000.00 | 30,498 |
| 2026-08-06 | 24,200.00 | 24,550.00 | 22,200.00 | 23,500.00 | 23,500.00 | 55,508 |
| 2026-08-05 | 23,600.00 | 24,200.00 | 22,400.00 | 23,750.00 | 23,750.00 | 51,430 |
| 2026-08-04 | 20,000.00 | 25,000.00 | 20,000.00 | 22,900.00 | 22,900.00 | 67,706 |
| 2026-08-03 | 19,450.00 | 21,700.00 | 19,100.00 | 20,250.00 | 20,250.00 | 37,046 |
| 2026-07-31 | 16,910.00 | 20,000.00 | 16,910.00 | 19,900.00 | 19,900.00 | 27,597 |
| 2026-07-30 | 17,700.00 | 18,290.00 | 16,610.00 | 16,810.00 | 16,810.00 | 32,156 |
| 2026-07-29 | 19,600.00 | 19,800.00 | 16,020.00 | 17,010.00 | 17,010.00 | 54,509 |
| 2026-07-28 | 20,300.00 | 20,300.00 | 18,560.00 | 18,980.00 | 18,980.00 | 23,667 |
| 2026-07-27 | 20,800.00 | 22,500.00 | 20,250.00 | 20,700.00 | 20,700.00 | 29,007 |
| 2026-07-24 | 22,000.00 | 22,650.00 | 20,100.00 | 20,450.00 | 20,450.00 | 21,573 |
| 2026-07-23 | 22,500.00 | 23,900.00 | 21,750.00 | 22,650.00 | 22,650.00 | 25,236 |
Page 1 of 5 · 245 trading daysOlder →
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.