JS Link, Inc. (KOSDAQ:127120)
South Korea · Delayed Price · Currency is KRW 18,050
-330 (-1.80%)
At close: Aug 28, 2025
JS Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18,060.00 | 18,600.00 | 17,800.00 | 18,180.00 | - | 0.72% | 106,841 |
| Aug 28, 2025 | 18,190.00 | 18,870.00 | 18,050.00 | 18,050.00 | - | -1.80% | 248,886 |
| Aug 27, 2025 | 17,300.00 | 18,890.00 | 17,300.00 | 18,380.00 | - | 6.37% | 445,240 |
| Aug 26, 2025 | 17,250.00 | 17,400.00 | 17,110.00 | 17,280.00 | - | 0.17% | 153,029 |
| Aug 25, 2025 | 17,160.00 | 17,690.00 | 17,010.00 | 17,250.00 | - | 0.52% | 138,750 |
| Aug 22, 2025 | 17,010.00 | 17,380.00 | 17,010.00 | 17,160.00 | - | 0.94% | 96,695 |
| Aug 21, 2025 | 16,880.00 | 17,480.00 | 16,880.00 | 17,000.00 | - | -1.33% | 95,756 |
| Aug 20, 2025 | 17,260.00 | 17,400.00 | 16,460.00 | 17,230.00 | - | -0.17% | 166,649 |
| Aug 19, 2025 | 17,300.00 | 17,850.00 | 17,150.00 | 17,260.00 | - | -0.23% | 138,479 |
| Aug 18, 2025 | 17,020.00 | 17,800.00 | 16,790.00 | 17,300.00 | - | 2.00% | 186,289 |
| Aug 14, 2025 | 16,570.00 | 17,270.00 | 16,560.00 | 16,960.00 | - | 1.31% | 135,648 |
| Aug 13, 2025 | 16,500.00 | 16,860.00 | 16,420.00 | 16,740.00 | - | -0.30% | 120,556 |
| Aug 12, 2025 | 17,000.00 | 17,140.00 | 16,340.00 | 16,790.00 | - | -2.04% | 247,206 |
| Aug 11, 2025 | 15,210.00 | 17,910.00 | 14,760.00 | 17,140.00 | - | 12.69% | 849,094 |
| Aug 8, 2025 | 15,600.00 | 15,600.00 | 14,830.00 | 15,210.00 | - | 0.20% | 96,274 |
| Aug 7, 2025 | 15,850.00 | 15,850.00 | 14,860.00 | 15,180.00 | - | -3.98% | 237,761 |
| Aug 6, 2025 | 15,420.00 | 15,950.00 | 15,120.00 | 15,810.00 | - | 3.33% | 194,584 |
| Aug 5, 2025 | 15,350.00 | 15,740.00 | 15,050.00 | 15,300.00 | - | - | 208,335 |
| Aug 4, 2025 | 13,860.00 | 15,900.00 | 13,710.00 | 15,300.00 | - | 10.63% | 494,120 |
| Aug 1, 2025 | 13,860.00 | 13,900.00 | 12,950.00 | 13,830.00 | - | -0.22% | 194,450 |
| Jul 31, 2025 | 13,730.00 | 14,650.00 | 13,220.00 | 13,860.00 | - | -2.26% | 216,374 |
| Jul 30, 2025 | 14,010.00 | 14,430.00 | 13,660.00 | 14,180.00 | - | - | 146,173 |
| Jul 29, 2025 | 14,540.00 | 14,540.00 | 13,500.00 | 14,180.00 | - | -2.54% | 253,992 |
| Jul 28, 2025 | 15,120.00 | 15,290.00 | 14,350.00 | 14,550.00 | - | -3.77% | 197,666 |
| Jul 25, 2025 | 15,150.00 | 15,380.00 | 14,610.00 | 15,120.00 | - | -0.13% | 252,624 |
| Jul 24, 2025 | 15,480.00 | 15,490.00 | 14,050.00 | 15,140.00 | - | 4.20% | 721,094 |
| Jul 23, 2025 | 14,290.00 | 14,680.00 | 13,750.00 | 14,530.00 | - | 3.79% | 177,542 |
| Jul 22, 2025 | 14,160.00 | 15,170.00 | 13,530.00 | 14,000.00 | - | 4.24% | 460,284 |
| Jul 21, 2025 | 12,890.00 | 13,990.00 | 12,500.00 | 13,430.00 | - | 4.19% | 194,233 |
| Jul 18, 2025 | 12,970.00 | 13,200.00 | 12,590.00 | 12,890.00 | - | -0.62% | 121,131 |
| Jul 17, 2025 | 13,620.00 | 13,620.00 | 12,450.00 | 12,970.00 | - | -4.77% | 318,785 |
| Jul 16, 2025 | 14,340.00 | 14,760.00 | 13,350.00 | 13,620.00 | - | -3.13% | 307,712 |
| Jul 15, 2025 | 13,730.00 | 14,180.00 | 13,230.00 | 14,060.00 | - | 2.40% | 190,444 |
| Jul 14, 2025 | 13,840.00 | 14,280.00 | 13,590.00 | 13,730.00 | - | -0.79% | 160,847 |
| Jul 11, 2025 | 14,120.00 | 14,450.00 | 13,110.00 | 13,840.00 | - | 2.75% | 238,773 |
| Jul 10, 2025 | 13,700.00 | 14,000.00 | 12,390.00 | 13,470.00 | - | -1.68% | 308,013 |
| Jul 9, 2025 | 11,800.00 | 13,890.00 | 11,680.00 | 13,700.00 | - | 18.21% | 735,421 |
| Jul 8, 2025 | 11,590.00 | 11,750.00 | 11,310.00 | 11,590.00 | - | - | 66,069 |
| Jul 7, 2025 | 11,350.00 | 11,600.00 | 11,350.00 | 11,590.00 | - | 3.57% | 107,899 |
| Jul 4, 2025 | 11,130.00 | 11,420.00 | 10,960.00 | 11,190.00 | - | 0.54% | 123,781 |
| Jul 3, 2025 | 10,340.00 | 11,170.00 | 10,340.00 | 11,130.00 | - | 7.23% | 287,948 |
| Jul 2, 2025 | 10,180.00 | 10,400.00 | 9,950.00 | 10,380.00 | - | 1.96% | 99,305 |
| Jul 1, 2025 | 9,890.00 | 10,310.00 | 9,890.00 | 10,180.00 | - | 3.04% | 91,947 |
| Jun 30, 2025 | 9,960.00 | 9,960.00 | 9,770.00 | 9,880.00 | - | -1.10% | 37,832 |
| Jun 27, 2025 | 9,850.00 | 10,000.00 | 9,730.00 | 9,990.00 | - | 2.88% | 92,515 |
| Jun 26, 2025 | 9,630.00 | 9,800.00 | 9,520.00 | 9,710.00 | - | -0.51% | 46,093 |
| Jun 25, 2025 | 9,980.00 | 9,980.00 | 9,620.00 | 9,760.00 | - | -2.59% | 57,950 |
| Jun 24, 2025 | 9,340.00 | 10,120.00 | 9,290.00 | 10,020.00 | - | 6.82% | 231,592 |
| Jun 23, 2025 | 9,310.00 | 9,450.00 | 8,950.00 | 9,380.00 | - | 0.75% | 146,590 |
| Jun 20, 2025 | 9,260.00 | 9,410.00 | 9,100.00 | 9,310.00 | - | 0.54% | 139,640 |