Linked Inc. (KOSDAQ:193250)
South Korea · Delayed Price · Currency is KRW 478.00
+4.00 (0.84%)
At close: Sep 17, 2025
Linked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 472.00 | 479.00 | 466.00 | 466.00 | 466.00 | -1.27% | 69,226 |
| Sep 18, 2025 | 473.00 | 480.00 | 460.00 | 472.00 | 472.00 | -1.26% | 133,261 |
| Sep 17, 2025 | 475.00 | 478.00 | 461.00 | 478.00 | 478.00 | 0.84% | 182,348 |
| Sep 16, 2025 | 472.00 | 483.00 | 468.00 | 474.00 | 474.00 | 0.42% | 85,967 |
| Sep 15, 2025 | 472.00 | 472.00 | 465.00 | 472.00 | 472.00 | - | 86,493 |
| Sep 12, 2025 | 468.00 | 472.00 | 462.00 | 472.00 | 472.00 | 0.85% | 115,481 |
| Sep 11, 2025 | 469.00 | 473.00 | 463.00 | 468.00 | 468.00 | 0.65% | 116,958 |
| Sep 10, 2025 | 453.00 | 516.00 | 453.00 | 465.00 | 465.00 | 2.65% | 1,400,138 |
| Sep 9, 2025 | 452.00 | 466.00 | 445.00 | 453.00 | 453.00 | 0.22% | 223,589 |
| Sep 8, 2025 | 460.00 | 460.00 | 441.00 | 452.00 | 452.00 | -1.95% | 280,262 |
| Sep 5, 2025 | 466.00 | 470.00 | 453.00 | 461.00 | 461.00 | -1.07% | 67,377 |
| Sep 4, 2025 | 468.00 | 473.00 | 460.00 | 466.00 | 466.00 | -0.43% | 131,626 |
| Sep 3, 2025 | 470.00 | 474.00 | 450.00 | 468.00 | 468.00 | 0.65% | 199,398 |
| Sep 2, 2025 | 468.00 | 483.00 | 447.00 | 465.00 | 465.00 | -0.21% | 396,379 |
| Sep 1, 2025 | 491.00 | 491.00 | 466.00 | 466.00 | 466.00 | -5.09% | 406,706 |
| Aug 29, 2025 | 470.00 | 567.00 | 464.00 | 491.00 | 491.00 | 4.47% | 4,990,484 |
| Aug 28, 2025 | 473.00 | 504.00 | 458.00 | 470.00 | 470.00 | -0.63% | 172,174 |
| Aug 27, 2025 | 460.00 | 489.00 | 456.00 | 473.00 | 473.00 | 4.42% | 174,079 |
| Aug 26, 2025 | 478.00 | 480.00 | 452.00 | 453.00 | 453.00 | -4.03% | 101,690 |
| Aug 25, 2025 | 460.00 | 495.00 | 457.00 | 472.00 | 472.00 | 3.06% | 89,240 |
| Aug 22, 2025 | 464.00 | 468.00 | 456.00 | 458.00 | 458.00 | -1.29% | 86,410 |
| Aug 21, 2025 | 465.00 | 475.00 | 461.00 | 464.00 | 464.00 | -0.22% | 52,359 |
| Aug 20, 2025 | 470.00 | 473.00 | 462.00 | 465.00 | 465.00 | -1.27% | 90,629 |
| Aug 19, 2025 | 482.00 | 485.00 | 471.00 | 471.00 | 471.00 | -2.28% | 73,064 |
| Aug 18, 2025 | 506.00 | 506.00 | 481.00 | 482.00 | 482.00 | -2.23% | 78,708 |
| Aug 14, 2025 | 503.00 | 503.00 | 488.00 | 493.00 | 493.00 | 0.82% | 53,429 |
| Aug 13, 2025 | 498.00 | 528.00 | 470.00 | 489.00 | 489.00 | -1.81% | 257,298 |
| Aug 12, 2025 | 495.00 | 498.00 | 484.00 | 498.00 | 498.00 | 0.61% | 111,630 |
| Aug 11, 2025 | 500.00 | 504.00 | 493.00 | 495.00 | 495.00 | -1.00% | 76,557 |
| Aug 8, 2025 | 501.00 | 502.00 | 488.00 | 500.00 | 500.00 | -0.20% | 150,208 |
| Aug 7, 2025 | 504.00 | 509.00 | 488.00 | 501.00 | 501.00 | -0.60% | 143,000 |
| Aug 6, 2025 | 508.00 | 511.00 | 495.00 | 504.00 | 504.00 | -1.37% | 179,187 |
| Aug 5, 2025 | 513.00 | 535.00 | 506.00 | 511.00 | 511.00 | -1.35% | 107,897 |
| Aug 4, 2025 | 519.00 | 523.00 | 511.00 | 518.00 | 518.00 | -0.19% | 59,725 |
| Aug 1, 2025 | 519.00 | 535.00 | 499.00 | 519.00 | 519.00 | - | 136,428 |
| Jul 31, 2025 | 531.00 | 533.00 | 514.00 | 519.00 | 519.00 | -0.19% | 96,743 |
| Jul 30, 2025 | 527.00 | 535.00 | 514.00 | 520.00 | 520.00 | -1.33% | 137,371 |
| Jul 29, 2025 | 527.00 | 527.00 | 512.00 | 527.00 | 527.00 | 2.33% | 60,859 |
| Jul 28, 2025 | 527.00 | 528.00 | 510.00 | 515.00 | 515.00 | -2.65% | 226,300 |
| Jul 25, 2025 | 531.00 | 549.00 | 529.00 | 529.00 | 529.00 | -0.38% | 80,445 |
| Jul 24, 2025 | 557.00 | 557.00 | 526.00 | 531.00 | 531.00 | -1.30% | 187,881 |
| Jul 23, 2025 | 541.00 | 554.00 | 535.00 | 538.00 | 538.00 | -1.47% | 176,306 |
| Jul 22, 2025 | 572.00 | 572.00 | 546.00 | 546.00 | 546.00 | -4.55% | 196,050 |
| Jul 21, 2025 | 574.00 | 576.00 | 559.00 | 572.00 | 572.00 | -0.35% | 188,056 |
| Jul 18, 2025 | 565.00 | 599.00 | 550.00 | 574.00 | 574.00 | 1.59% | 297,909 |
| Jul 17, 2025 | 567.00 | 574.00 | 558.00 | 565.00 | 565.00 | -0.35% | 147,442 |
| Jul 16, 2025 | 589.00 | 592.00 | 566.00 | 567.00 | 567.00 | -2.07% | 104,765 |
| Jul 15, 2025 | 563.00 | 597.00 | 556.00 | 579.00 | 579.00 | 2.84% | 342,497 |
| Jul 14, 2025 | 581.00 | 595.00 | 561.00 | 563.00 | 563.00 | -3.10% | 317,668 |
| Jul 11, 2025 | 590.00 | 595.00 | 573.00 | 581.00 | 581.00 | -1.53% | 236,835 |