JS Link, Inc. (KOSDAQ:127120)
South Korea · Delayed Price · Currency is KRW 19,900
+830 (4.35%)
At close: Sep 18, 2025
JS Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20,200.00 | 24,000.00 | 19,770.00 | 23,550.00 | 23,550.00 | 18.34% | 978,480 |
| Sep 18, 2025 | 19,570.00 | 20,400.00 | 18,790.00 | 19,900.00 | 19,900.00 | 4.35% | 708,381 |
| Sep 17, 2025 | 19,490.00 | 20,000.00 | 18,870.00 | 19,070.00 | 19,070.00 | -2.10% | 266,398 |
| Sep 16, 2025 | 19,860.00 | 20,250.00 | 19,110.00 | 19,480.00 | 19,480.00 | 0.31% | 448,227 |
| Sep 15, 2025 | 17,490.00 | 19,800.00 | 17,490.00 | 19,420.00 | 19,420.00 | 11.80% | 1,030,920 |
| Sep 12, 2025 | 17,770.00 | 18,100.00 | 17,190.00 | 17,370.00 | 17,370.00 | -2.25% | 203,576 |
| Sep 11, 2025 | 17,560.00 | 17,950.00 | 17,320.00 | 17,770.00 | 17,770.00 | 1.20% | 551,881 |
| Sep 10, 2025 | 16,930.00 | 17,680.00 | 16,930.00 | 17,560.00 | 17,560.00 | 3.84% | 192,592 |
| Sep 9, 2025 | 17,130.00 | 17,290.00 | 16,470.00 | 16,910.00 | 16,910.00 | -1.23% | 251,624 |
| Sep 8, 2025 | 17,830.00 | 17,980.00 | 16,860.00 | 17,120.00 | 17,120.00 | -3.98% | 386,324 |
| Sep 5, 2025 | 17,660.00 | 18,090.00 | 17,040.00 | 17,830.00 | 17,830.00 | 0.96% | 191,002 |
| Sep 4, 2025 | 18,200.00 | 20,300.00 | 17,070.00 | 17,660.00 | 17,660.00 | -0.11% | 1,375,933 |
| Sep 3, 2025 | 17,690.00 | 18,000.00 | 17,330.00 | 17,680.00 | 17,680.00 | -0.06% | 87,147 |
| Sep 2, 2025 | 17,900.00 | 17,900.00 | 17,000.00 | 17,690.00 | 17,690.00 | -1.17% | 190,450 |
| Sep 1, 2025 | 18,200.00 | 18,440.00 | 17,100.00 | 17,900.00 | 17,900.00 | -1.65% | 295,413 |
| Aug 29, 2025 | 18,060.00 | 18,600.00 | 17,800.00 | 18,200.00 | 18,200.00 | 0.83% | 137,298 |
| Aug 28, 2025 | 18,190.00 | 18,870.00 | 18,050.00 | 18,050.00 | 18,050.00 | -1.80% | 246,608 |
| Aug 27, 2025 | 17,300.00 | 18,890.00 | 17,300.00 | 18,380.00 | 18,380.00 | 6.37% | 445,240 |
| Aug 26, 2025 | 17,250.00 | 17,400.00 | 17,110.00 | 17,280.00 | 17,280.00 | 0.17% | 153,029 |
| Aug 25, 2025 | 17,160.00 | 17,690.00 | 17,010.00 | 17,250.00 | 17,250.00 | 0.52% | 138,750 |
| Aug 22, 2025 | 17,010.00 | 17,380.00 | 17,010.00 | 17,160.00 | 17,160.00 | 0.94% | 96,695 |
| Aug 21, 2025 | 16,880.00 | 17,480.00 | 16,880.00 | 17,000.00 | 17,000.00 | -1.33% | 95,756 |
| Aug 20, 2025 | 17,260.00 | 17,400.00 | 16,460.00 | 17,230.00 | 17,230.00 | -0.17% | 166,649 |
| Aug 19, 2025 | 17,300.00 | 17,850.00 | 17,150.00 | 17,260.00 | 17,260.00 | -0.23% | 138,479 |
| Aug 18, 2025 | 17,020.00 | 17,800.00 | 16,790.00 | 17,300.00 | 17,300.00 | 2.00% | 186,289 |
| Aug 14, 2025 | 16,570.00 | 17,270.00 | 16,560.00 | 16,960.00 | 16,960.00 | 1.31% | 135,648 |
| Aug 13, 2025 | 16,500.00 | 16,860.00 | 16,420.00 | 16,740.00 | 16,740.00 | -0.30% | 120,556 |
| Aug 12, 2025 | 17,000.00 | 17,140.00 | 16,340.00 | 16,790.00 | 16,790.00 | -2.04% | 247,206 |
| Aug 11, 2025 | 15,210.00 | 17,910.00 | 14,760.00 | 17,140.00 | 17,140.00 | 12.69% | 849,094 |
| Aug 8, 2025 | 15,600.00 | 15,600.00 | 14,830.00 | 15,210.00 | 15,210.00 | 0.20% | 96,274 |
| Aug 7, 2025 | 15,850.00 | 15,850.00 | 14,860.00 | 15,180.00 | 15,180.00 | -3.98% | 237,761 |
| Aug 6, 2025 | 15,420.00 | 15,950.00 | 15,120.00 | 15,810.00 | 15,810.00 | 3.33% | 194,584 |
| Aug 5, 2025 | 15,350.00 | 15,740.00 | 15,050.00 | 15,300.00 | 15,300.00 | - | 208,335 |
| Aug 4, 2025 | 13,860.00 | 15,900.00 | 13,710.00 | 15,300.00 | 15,300.00 | 10.63% | 494,120 |
| Aug 1, 2025 | 13,860.00 | 13,900.00 | 12,950.00 | 13,830.00 | 13,830.00 | -0.22% | 194,450 |
| Jul 31, 2025 | 13,730.00 | 14,650.00 | 13,220.00 | 13,860.00 | 13,860.00 | -2.26% | 216,374 |
| Jul 30, 2025 | 14,010.00 | 14,430.00 | 13,660.00 | 14,180.00 | 14,180.00 | - | 146,173 |
| Jul 29, 2025 | 14,540.00 | 14,540.00 | 13,500.00 | 14,180.00 | 14,180.00 | -2.54% | 253,992 |
| Jul 28, 2025 | 15,120.00 | 15,290.00 | 14,350.00 | 14,550.00 | 14,550.00 | -3.77% | 197,666 |
| Jul 25, 2025 | 15,150.00 | 15,380.00 | 14,610.00 | 15,120.00 | 15,120.00 | -0.13% | 252,624 |
| Jul 24, 2025 | 15,480.00 | 15,490.00 | 14,050.00 | 15,140.00 | 15,140.00 | 4.20% | 721,094 |
| Jul 23, 2025 | 14,290.00 | 14,680.00 | 13,750.00 | 14,530.00 | 14,530.00 | 3.79% | 177,542 |
| Jul 22, 2025 | 14,160.00 | 15,170.00 | 13,530.00 | 14,000.00 | 14,000.00 | 4.24% | 460,284 |
| Jul 21, 2025 | 12,890.00 | 13,990.00 | 12,500.00 | 13,430.00 | 13,430.00 | 4.19% | 194,233 |
| Jul 18, 2025 | 12,970.00 | 13,200.00 | 12,590.00 | 12,890.00 | 12,890.00 | -0.62% | 121,131 |
| Jul 17, 2025 | 13,620.00 | 13,620.00 | 12,450.00 | 12,970.00 | 12,970.00 | -4.77% | 318,785 |
| Jul 16, 2025 | 14,340.00 | 14,760.00 | 13,350.00 | 13,620.00 | 13,620.00 | -3.13% | 307,712 |
| Jul 15, 2025 | 13,730.00 | 14,180.00 | 13,230.00 | 14,060.00 | 14,060.00 | 2.40% | 190,444 |
| Jul 14, 2025 | 13,840.00 | 14,280.00 | 13,590.00 | 13,730.00 | 13,730.00 | -0.79% | 160,847 |
| Jul 11, 2025 | 14,120.00 | 14,450.00 | 13,110.00 | 13,840.00 | 13,840.00 | 2.75% | 238,773 |