STACO LINK Co., Ltd. (KOSDAQ:060240)
South Korea · Delayed Price · Currency is KRW 1,976.00
0.00 (0.00%)
At close: Oct 2, 2025
STACO LINK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 2,200.00 | 2,200.00 | 1,951.00 | 1,976.00 | 1,976.00 | -10.18% | 128,226 |
| Apr 4, 2025 | 2,290.00 | 2,360.00 | 2,150.00 | 2,200.00 | 2,200.00 | -6.78% | 134,610 |
| Apr 3, 2025 | 2,465.00 | 2,680.00 | 2,260.00 | 2,360.00 | 2,360.00 | -5.03% | 137,309 |
| Apr 2, 2025 | 2,760.00 | 2,760.00 | 2,365.00 | 2,485.00 | 2,485.00 | -11.88% | 348,833 |
| Apr 1, 2025 | 2,330.00 | 2,930.00 | 2,330.00 | 2,820.00 | 2,820.00 | 25.06% | 1,217,231 |
| Mar 31, 2025 | 2,815.00 | 2,830.00 | 2,245.00 | 2,255.00 | 2,255.00 | -19.61% | 313,453 |
| Mar 28, 2025 | 2,755.00 | 3,665.00 | 2,755.00 | 2,805.00 | 2,805.00 | -1.06% | 1,047,226 |
| Mar 27, 2025 | 3,340.00 | 3,430.00 | 2,835.00 | 2,835.00 | 2,835.00 | -15.63% | 306,784 |
| Mar 26, 2025 | 3,650.00 | 3,870.00 | 3,335.00 | 3,360.00 | 3,360.00 | -5.35% | 224,095 |
| Mar 25, 2025 | 4,455.00 | 4,650.00 | 3,550.00 | 3,550.00 | 3,550.00 | -27.25% | 606,099 |
| Mar 24, 2025 | 6,970.00 | 6,970.00 | 4,880.00 | 4,880.00 | 4,880.00 | -9.63% | 209,708 |
| Feb 27, 2025 | 5,740.00 | 6,310.00 | 5,390.00 | 5,400.00 | 5,400.00 | 0.93% | 360,466 |
| Feb 26, 2025 | 6,800.00 | 6,960.00 | 5,320.00 | 5,350.00 | 5,350.00 | -12.15% | 743,488 |
| Feb 25, 2025 | 6,090.00 | 6,090.00 | 5,490.00 | 6,090.00 | 6,090.00 | 29.85% | 439,909 |
| Feb 24, 2025 | 4,990.00 | 4,990.00 | 4,550.00 | 4,690.00 | 4,690.00 | 0.21% | 57,514 |
| Feb 21, 2025 | 4,850.00 | 5,490.00 | 4,370.00 | 4,680.00 | 4,680.00 | -7.87% | 311,076 |
| Feb 20, 2025 | 4,010.00 | 5,210.00 | 3,980.00 | 5,080.00 | 5,080.00 | 26.68% | 322,518 |
| Feb 19, 2025 | 4,080.00 | 4,200.00 | 3,990.00 | 4,010.00 | 4,010.00 | -1.23% | 15,645 |
| Feb 18, 2025 | 4,100.00 | 4,100.00 | 3,900.00 | 4,060.00 | 4,060.00 | 2.01% | 10,458 |
| Feb 17, 2025 | 3,900.00 | 4,040.00 | 3,900.00 | 3,980.00 | 3,980.00 | 2.05% | 18,257 |
| Feb 14, 2025 | 3,960.00 | 4,020.00 | 3,850.00 | 3,900.00 | 3,900.00 | -2.99% | 29,829 |
| Feb 13, 2025 | 3,830.00 | 4,140.00 | 3,830.00 | 4,020.00 | 4,020.00 | 5.24% | 31,693 |
| Feb 12, 2025 | 3,800.00 | 4,170.00 | 3,720.00 | 3,820.00 | 3,820.00 | 0.53% | 80,965 |
| Feb 11, 2025 | 3,800.00 | 3,960.00 | 3,750.00 | 3,800.00 | 3,800.00 | -3.31% | 28,679 |
| Feb 10, 2025 | 3,790.00 | 4,080.00 | 3,630.00 | 3,930.00 | 3,930.00 | 4.24% | 40,001 |
| Feb 7, 2025 | 3,660.00 | 3,930.00 | 3,600.00 | 3,770.00 | 3,770.00 | -4.31% | 49,770 |
| Feb 6, 2025 | 4,150.00 | 4,150.00 | 3,920.00 | 3,940.00 | 3,940.00 | -3.19% | 27,439 |
| Feb 5, 2025 | 4,240.00 | 4,260.00 | 4,020.00 | 4,070.00 | 4,070.00 | -2.40% | 24,527 |
| Feb 4, 2025 | 4,130.00 | 4,300.00 | 4,050.00 | 4,170.00 | 4,170.00 | 0.72% | 23,866 |
| Feb 3, 2025 | 4,310.00 | 4,310.00 | 3,880.00 | 4,140.00 | 4,140.00 | -1.19% | 55,994 |
| Jan 31, 2025 | 4,100.00 | 4,500.00 | 3,800.00 | 4,190.00 | 4,190.00 | 11.44% | 292,408 |
| Jan 24, 2025 | 3,740.00 | 4,460.00 | 3,700.00 | 3,760.00 | 3,760.00 | -24.95% | 241,011 |
| Jan 23, 2025 | 5,100.00 | 5,170.00 | 4,850.00 | 5,010.00 | 5,010.00 | -1.57% | 39,702 |
| Jan 22, 2025 | 5,080.00 | 5,970.00 | 4,960.00 | 5,090.00 | 5,090.00 | 1.39% | 249,883 |
| Jan 21, 2025 | 5,320.00 | 5,410.00 | 5,010.00 | 5,020.00 | 5,020.00 | -5.46% | 27,485 |
| Jan 20, 2025 | 5,290.00 | 5,340.00 | 5,210.00 | 5,310.00 | 5,310.00 | 0.95% | 20,724 |
| Jan 17, 2025 | 5,290.00 | 5,410.00 | 5,210.00 | 5,260.00 | 5,260.00 | -3.31% | 25,923 |
| Jan 16, 2025 | 5,450.00 | 5,930.00 | 5,320.00 | 5,440.00 | 5,440.00 | 0.74% | 95,296 |
| Jan 15, 2025 | 5,670.00 | 5,670.00 | 5,350.00 | 5,400.00 | 5,400.00 | -4.26% | 36,148 |
| Jan 14, 2025 | 5,640.00 | 5,660.00 | 5,500.00 | 5,640.00 | 5,640.00 | 0.18% | 41,568 |
| Jan 13, 2025 | 5,870.00 | 6,150.00 | 5,460.00 | 5,630.00 | 5,630.00 | -2.09% | 138,349 |
| Jan 10, 2025 | 7,080.00 | 7,190.00 | 5,740.00 | 5,750.00 | 5,750.00 | -14.18% | 361,873 |
| Jan 9, 2025 | 9,770.00 | 9,770.00 | 6,700.00 | 6,700.00 | 6,700.00 | -10.90% | 1,560,755 |
| Jan 8, 2025 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 29.88% | 25,572 |
| Jan 7, 2025 | 4,490.00 | 5,790.00 | 4,490.00 | 5,790.00 | 5,790.00 | 29.82% | 128,522 |
| Jan 6, 2025 | 4,300.00 | 4,680.00 | 4,290.00 | 4,460.00 | 4,460.00 | 3.72% | 9,453 |
| Jan 3, 2025 | 4,210.00 | 4,350.00 | 4,160.00 | 4,300.00 | 4,300.00 | 2.14% | 6,489 |
| Jan 2, 2025 | 4,300.00 | 4,350.00 | 4,210.00 | 4,210.00 | 4,210.00 | -4.54% | 19,353 |
| Dec 30, 2024 | 4,460.00 | 4,530.00 | 4,370.00 | 4,410.00 | 4,410.00 | -2.65% | 8,182 |
| Dec 27, 2024 | 4,350.00 | 5,210.00 | 4,310.00 | 4,530.00 | 4,530.00 | 4.14% | 55,729 |