Linked Inc. (KOSDAQ:193250)
South Korea · Delayed Price · Currency is KRW 353.00
-1.00 (-0.28%)
At close: Mar 31, 2026
Linked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 350.00 | 391.00 | 350.00 | 386.00 | 386.00 | 9.35% | 277,743 |
| Mar 31, 2026 | 354.00 | 370.00 | 340.00 | 353.00 | 353.00 | -0.28% | 142,026 |
| Mar 30, 2026 | 356.00 | 371.00 | 341.00 | 354.00 | 354.00 | -1.39% | 79,005 |
| Mar 27, 2026 | 369.00 | 369.00 | 352.00 | 359.00 | 359.00 | -1.64% | 131,516 |
| Mar 26, 2026 | 369.00 | 385.00 | 360.00 | 365.00 | 365.00 | -0.54% | 97,617 |
| Mar 25, 2026 | 388.00 | 388.00 | 361.00 | 367.00 | 367.00 | -5.41% | 346,334 |
| Mar 24, 2026 | 400.00 | 400.00 | 372.00 | 388.00 | 388.00 | 0.78% | 116,820 |
| Mar 23, 2026 | 387.00 | 390.00 | 373.00 | 385.00 | 385.00 | -0.26% | 61,109 |
| Mar 20, 2026 | 390.00 | 394.00 | 377.00 | 386.00 | 386.00 | -1.03% | 93,458 |
| Mar 19, 2026 | 387.00 | 395.00 | 372.00 | 390.00 | 390.00 | -0.26% | 161,783 |
| Mar 18, 2026 | 397.00 | 405.00 | 380.00 | 391.00 | 391.00 | -1.51% | 183,568 |
| Mar 17, 2026 | 393.00 | 400.00 | 381.00 | 397.00 | 397.00 | - | 165,177 |
| Mar 16, 2026 | 382.00 | 399.00 | 372.00 | 397.00 | 397.00 | 2.85% | 245,551 |
| Mar 13, 2026 | 370.00 | 399.00 | 362.00 | 386.00 | 386.00 | 4.32% | 139,081 |
| Mar 12, 2026 | 386.00 | 386.00 | 363.00 | 370.00 | 370.00 | -0.27% | 139,011 |
| Mar 11, 2026 | 345.00 | 405.00 | 336.00 | 371.00 | 371.00 | 7.54% | 779,210 |
| Mar 10, 2026 | 340.00 | 357.00 | 337.00 | 345.00 | 345.00 | 1.47% | 231,237 |
| Mar 9, 2026 | 352.00 | 352.00 | 330.00 | 340.00 | 340.00 | -5.03% | 220,360 |
| Mar 6, 2026 | 356.00 | 370.00 | 335.00 | 358.00 | 358.00 | 3.77% | 224,604 |
| Mar 5, 2026 | 347.00 | 373.00 | 338.00 | 345.00 | 345.00 | -0.58% | 465,865 |
| Mar 4, 2026 | 344.00 | 426.00 | 326.00 | 347.00 | 347.00 | - | 2,261,216 |
| Mar 3, 2026 | 340.00 | 369.00 | 340.00 | 347.00 | 347.00 | -7.71% | 602,275 |
| Feb 27, 2026 | 394.00 | 394.00 | 368.00 | 376.00 | 376.00 | -4.33% | 342,611 |
| Feb 26, 2026 | 405.00 | 410.00 | 390.00 | 393.00 | 393.00 | -2.24% | 279,210 |
| Feb 25, 2026 | 395.00 | 431.00 | 395.00 | 402.00 | 402.00 | 1.01% | 378,973 |
| Feb 24, 2026 | 400.00 | 410.00 | 389.00 | 398.00 | 398.00 | -1.24% | 280,564 |
| Feb 23, 2026 | 399.00 | 410.00 | 388.00 | 403.00 | 403.00 | 1.00% | 331,076 |
| Feb 20, 2026 | 402.00 | 419.00 | 390.00 | 399.00 | 399.00 | -1.72% | 450,955 |
| Feb 19, 2026 | 436.00 | 444.00 | 393.00 | 406.00 | 406.00 | -6.88% | 904,113 |
| Feb 13, 2026 | 474.00 | 476.00 | 427.00 | 436.00 | 436.00 | -8.79% | 551,030 |
| Feb 12, 2026 | 471.00 | 484.00 | 453.00 | 478.00 | 478.00 | 0.63% | 374,407 |
| Feb 11, 2026 | 491.00 | 491.00 | 450.00 | 475.00 | 475.00 | -2.86% | 323,977 |
| Feb 10, 2026 | 494.00 | 519.00 | 465.00 | 489.00 | 489.00 | -0.61% | 469,458 |
| Feb 9, 2026 | 460.00 | 570.00 | 460.00 | 492.00 | 492.00 | 8.13% | 2,556,081 |
| Feb 6, 2026 | 474.00 | 486.00 | 440.00 | 455.00 | 455.00 | -4.01% | 877,425 |
| Feb 5, 2026 | 494.00 | 494.00 | 466.00 | 474.00 | 474.00 | -3.27% | 421,590 |
| Feb 4, 2026 | 512.00 | 525.00 | 473.00 | 490.00 | 490.00 | -4.30% | 882,357 |
| Feb 3, 2026 | 543.00 | 543.00 | 503.00 | 512.00 | 512.00 | -5.71% | 1,047,629 |
| Feb 2, 2026 | 511.00 | 552.00 | 496.00 | 543.00 | 543.00 | 10.59% | 3,197,282 |
| Jan 30, 2026 | 466.00 | 587.00 | 466.00 | 491.00 | 491.00 | 6.05% | 7,610,194 |
| Jan 29, 2026 | 445.00 | 468.00 | 422.00 | 463.00 | 463.00 | 8.43% | 733,661 |
| Jan 28, 2026 | 437.00 | 440.00 | 420.00 | 427.00 | 427.00 | -1.84% | 649,227 |
| Jan 27, 2026 | 393.00 | 509.00 | 393.00 | 435.00 | 435.00 | 9.57% | 5,394,779 |
| Jan 26, 2026 | 396.00 | 397.00 | 375.00 | 397.00 | 397.00 | 0.76% | 478,971 |
| Jan 23, 2026 | 418.00 | 427.00 | 380.00 | 394.00 | 394.00 | -4.60% | 806,195 |
| Jan 22, 2026 | 405.00 | 489.00 | 401.00 | 413.00 | 413.00 | 2.99% | 3,251,768 |
| Jan 21, 2026 | 440.00 | 446.00 | 397.00 | 401.00 | 401.00 | -12.83% | 3,302,384 |
| Jan 20, 2026 | 354.00 | 460.00 | 354.00 | 460.00 | 460.00 | 29.94% | 4,087,335 |
| Jan 19, 2026 | 371.00 | 374.00 | 351.00 | 354.00 | 354.00 | -3.80% | 246,308 |
| Jan 16, 2026 | 368.00 | 380.00 | 357.00 | 368.00 | 368.00 | 0.55% | 190,504 |