JS Link, Inc. (KOSDAQ:127120)
South Korea · Delayed Price · Currency is KRW 33,000
+1,300 (4.10%)
At close: Sep 9, 2026
JS Link Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 32,250.00 | 33,250.00 | 31,700.00 | 33,000.00 | 33,000.00 | 4.10% | 123,912 |
| Sep 8, 2026 | 32,400.00 | 34,050.00 | 31,100.00 | 31,700.00 | 31,700.00 | -2.16% | 216,410 |
| Sep 7, 2026 | 33,000.00 | 33,350.00 | 31,750.00 | 32,400.00 | 32,400.00 | -3.57% | 202,439 |
| Sep 4, 2026 | 30,100.00 | 35,150.00 | 29,800.00 | 33,600.00 | 33,600.00 | 12.37% | 468,934 |
| Sep 3, 2026 | 31,000.00 | 31,000.00 | 29,300.00 | 29,900.00 | 29,900.00 | -2.61% | 142,043 |
| Sep 2, 2026 | 30,750.00 | 31,450.00 | 30,300.00 | 30,700.00 | 30,700.00 | -4.06% | 112,460 |
| Sep 1, 2026 | 32,350.00 | 32,550.00 | 30,600.00 | 32,000.00 | 32,000.00 | -3.03% | 156,746 |
| Aug 31, 2026 | 33,250.00 | 33,450.00 | 32,400.00 | 33,000.00 | 33,000.00 | -2.80% | 46,353 |
| Aug 28, 2026 | 34,000.00 | 34,000.00 | 32,950.00 | 33,950.00 | 33,950.00 | -0.15% | 52,156 |
| Aug 27, 2026 | 33,850.00 | 34,900.00 | 33,100.00 | 34,000.00 | 34,000.00 | 1.49% | 137,163 |
| Aug 26, 2026 | 34,550.00 | 34,550.00 | 32,450.00 | 33,500.00 | 33,500.00 | -2.62% | 184,749 |
| Aug 25, 2026 | 34,150.00 | 34,500.00 | 31,800.00 | 34,400.00 | 34,400.00 | 0.29% | 120,526 |
| Aug 24, 2026 | 35,300.00 | 35,300.00 | 33,200.00 | 34,300.00 | 34,300.00 | 0.88% | 119,173 |
| Aug 21, 2026 | 36,700.00 | 37,350.00 | 33,700.00 | 34,000.00 | 34,000.00 | -8.72% | 209,336 |
| Aug 20, 2026 | 36,950.00 | 37,500.00 | 35,650.00 | 37,250.00 | 37,250.00 | 1.50% | 83,321 |
| Aug 19, 2026 | 36,450.00 | 37,400.00 | 35,000.00 | 36,700.00 | 36,700.00 | -3.55% | 212,847 |
| Aug 18, 2026 | 40,450.00 | 41,400.00 | 37,650.00 | 38,050.00 | 38,050.00 | -6.05% | 263,606 |
| Aug 14, 2026 | 41,700.00 | 42,000.00 | 40,000.00 | 40,500.00 | 40,500.00 | -2.41% | 101,655 |
| Aug 13, 2026 | 41,000.00 | 43,500.00 | 39,700.00 | 41,500.00 | 41,500.00 | -0.24% | 210,617 |
| Aug 12, 2026 | 41,000.00 | 41,750.00 | 39,000.00 | 41,600.00 | 41,600.00 | 1.46% | 126,532 |
| Aug 11, 2026 | 40,550.00 | 42,400.00 | 40,050.00 | 41,000.00 | 41,000.00 | 0.12% | 127,529 |
| Aug 10, 2026 | 39,600.00 | 41,700.00 | 39,600.00 | 40,950.00 | 40,950.00 | 4.60% | 191,769 |
| Aug 7, 2026 | 40,000.00 | 41,000.00 | 38,350.00 | 39,150.00 | 39,150.00 | -2.37% | 120,191 |
| Aug 6, 2026 | 35,850.00 | 41,250.00 | 35,300.00 | 40,100.00 | 40,100.00 | 13.44% | 419,736 |
| Aug 5, 2026 | 34,150.00 | 37,450.00 | 32,000.00 | 35,350.00 | 35,350.00 | 7.45% | 214,258 |
| Aug 4, 2026 | 28,000.00 | 32,950.00 | 26,400.00 | 32,900.00 | 32,900.00 | 17.50% | 229,897 |
| Aug 3, 2026 | 28,950.00 | 29,850.00 | 27,750.00 | 28,000.00 | 28,000.00 | -3.28% | 102,393 |
| Jul 31, 2026 | 29,100.00 | 30,000.00 | 28,000.00 | 28,950.00 | 28,950.00 | 4.32% | 83,428 |
| Jul 30, 2026 | 29,850.00 | 32,300.00 | 26,500.00 | 27,750.00 | 27,750.00 | -7.35% | 184,434 |
| Jul 29, 2026 | 32,850.00 | 33,200.00 | 28,000.00 | 29,950.00 | 29,950.00 | -6.99% | 152,661 |
| Jul 28, 2026 | 32,950.00 | 32,950.00 | 30,650.00 | 32,200.00 | 32,200.00 | -3.30% | 90,026 |
| Jul 27, 2026 | 33,000.00 | 33,950.00 | 32,500.00 | 33,300.00 | 33,300.00 | 1.37% | 40,930 |
| Jul 24, 2026 | 34,150.00 | 34,650.00 | 31,600.00 | 32,850.00 | 32,850.00 | -6.01% | 69,359 |
| Jul 23, 2026 | 33,950.00 | 35,850.00 | 33,300.00 | 34,950.00 | 34,950.00 | 6.07% | 66,540 |
| Jul 22, 2026 | 33,700.00 | 35,350.00 | 31,650.00 | 32,950.00 | 32,950.00 | 1.07% | 111,977 |
| Jul 21, 2026 | 31,900.00 | 32,850.00 | 29,925.00 | 32,600.00 | 32,600.00 | 1.24% | 135,252 |
| Jul 20, 2026 | 34,000.00 | 34,000.00 | 31,200.00 | 32,200.00 | 32,200.00 | -7.34% | 153,534 |
| Jul 16, 2026 | 39,200.00 | 39,600.00 | 33,950.00 | 34,750.00 | 34,750.00 | -13.66% | 200,942 |
| Jul 15, 2026 | 36,850.00 | 41,250.00 | 36,750.00 | 40,250.00 | 40,250.00 | 8.93% | 257,988 |
| Jul 14, 2026 | 36,950.00 | 37,600.00 | 36,100.00 | 36,950.00 | 36,950.00 | - | 85,822 |
| Jul 13, 2026 | 38,950.00 | 39,500.00 | 36,500.00 | 36,950.00 | 36,950.00 | -5.13% | 114,927 |
| Jul 10, 2026 | 36,750.00 | 39,500.00 | 36,750.00 | 38,950.00 | 38,950.00 | 4.28% | 122,470 |
| Jul 9, 2026 | 38,200.00 | 38,250.00 | 35,950.00 | 37,350.00 | 37,350.00 | 2.33% | 90,292 |
| Jul 8, 2026 | 37,450.00 | 39,900.00 | 35,950.00 | 36,500.00 | 36,500.00 | -2.67% | 199,782 |
| Jul 7, 2026 | 39,450.00 | 40,000.00 | 35,500.00 | 37,500.00 | 37,500.00 | 1.63% | 254,921 |
| Jul 6, 2026 | 36,500.00 | 37,200.00 | 35,800.00 | 36,900.00 | 36,900.00 | 1.23% | 60,708 |
| Jul 3, 2026 | 36,150.00 | 36,500.00 | 34,500.00 | 36,450.00 | 36,450.00 | 0.83% | 60,712 |
| Jul 2, 2026 | 37,300.00 | 37,600.00 | 34,000.00 | 36,150.00 | 36,150.00 | -0.55% | 123,655 |
| Jul 1, 2026 | 37,450.00 | 38,000.00 | 35,150.00 | 36,350.00 | 36,350.00 | -2.94% | 70,696 |
| Jun 30, 2026 | 35,200.00 | 38,500.00 | 35,200.00 | 37,450.00 | 37,450.00 | 3.45% | 130,054 |