Linked Inc. (KOSDAQ:193250)
South Korea · Delayed Price · Currency is KRW 415.00
0.00 (0.00%)
At close: Dec 5, 2025
Linked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 411.00 | 415.00 | 400.00 | 415.00 | 415.00 | - | 34,813 |
| Dec 4, 2025 | 408.00 | 425.00 | 405.00 | 415.00 | 415.00 | 1.72% | 95,176 |
| Dec 3, 2025 | 406.00 | 408.00 | 401.00 | 408.00 | 408.00 | 1.75% | 53,939 |
| Dec 2, 2025 | 404.00 | 407.00 | 399.00 | 401.00 | 401.00 | -0.74% | 43,715 |
| Dec 1, 2025 | 397.00 | 410.00 | 397.00 | 404.00 | 404.00 | 2.54% | 97,290 |
| Nov 28, 2025 | 398.00 | 400.00 | 386.00 | 394.00 | 394.00 | -1.25% | 141,441 |
| Nov 27, 2025 | 433.00 | 433.00 | 399.00 | 399.00 | 399.00 | -2.68% | 335,936 |
| Nov 26, 2025 | 402.00 | 417.00 | 402.00 | 410.00 | 410.00 | 1.23% | 41,565 |
| Nov 25, 2025 | 410.00 | 440.00 | 401.00 | 405.00 | 405.00 | -0.74% | 88,835 |
| Nov 24, 2025 | 431.00 | 445.00 | 405.00 | 408.00 | 408.00 | -0.97% | 74,396 |
| Nov 21, 2025 | 475.00 | 475.00 | 412.00 | 412.00 | 412.00 | -1.20% | 226,349 |
| Nov 20, 2025 | 414.00 | 427.00 | 410.00 | 417.00 | 417.00 | 0.97% | 43,421 |
| Nov 19, 2025 | 437.00 | 441.00 | 412.00 | 413.00 | 413.00 | -4.18% | 85,796 |
| Nov 18, 2025 | 427.00 | 445.00 | 420.00 | 431.00 | 431.00 | 0.47% | 157,408 |
| Nov 17, 2025 | 442.00 | 451.00 | 422.00 | 429.00 | 429.00 | -2.94% | 56,968 |
| Nov 14, 2025 | 435.00 | 450.00 | 425.00 | 442.00 | 442.00 | 1.61% | 297,674 |
| Nov 13, 2025 | 438.00 | 449.00 | 430.00 | 435.00 | 435.00 | -0.68% | 83,453 |
| Nov 12, 2025 | 428.00 | 448.00 | 427.00 | 438.00 | 438.00 | 1.39% | 99,686 |
| Nov 11, 2025 | 439.00 | 457.00 | 432.00 | 432.00 | 432.00 | -0.46% | 234,380 |
| Nov 10, 2025 | 420.00 | 458.00 | 415.00 | 434.00 | 434.00 | 0.93% | 225,571 |
| Nov 7, 2025 | 418.00 | 457.00 | 418.00 | 430.00 | 430.00 | -0.69% | 158,480 |
| Nov 6, 2025 | 435.00 | 448.00 | 425.00 | 433.00 | 433.00 | -0.23% | 91,963 |
| Nov 5, 2025 | 474.00 | 474.00 | 420.00 | 434.00 | 434.00 | -3.34% | 229,047 |
| Nov 4, 2025 | 450.00 | 462.00 | 449.00 | 449.00 | 449.00 | -1.75% | 122,743 |
| Nov 3, 2025 | 467.00 | 480.00 | 457.00 | 457.00 | 457.00 | -2.14% | 113,430 |
| Oct 31, 2025 | 477.00 | 477.00 | 454.00 | 467.00 | 467.00 | 1.74% | 159,921 |
| Oct 30, 2025 | 451.00 | 489.00 | 451.00 | 459.00 | 459.00 | - | 171,856 |
| Oct 29, 2025 | 482.00 | 489.00 | 451.00 | 459.00 | 459.00 | -4.38% | 174,600 |
| Oct 28, 2025 | 477.00 | 486.00 | 470.00 | 480.00 | 480.00 | 0.63% | 89,992 |
| Oct 27, 2025 | 500.00 | 500.00 | 468.00 | 477.00 | 477.00 | -0.21% | 72,828 |
| Oct 24, 2025 | 480.00 | 489.00 | 470.00 | 478.00 | 478.00 | -0.42% | 101,241 |
| Oct 23, 2025 | 470.00 | 488.00 | 470.00 | 480.00 | 480.00 | -0.41% | 65,370 |
| Oct 22, 2025 | 478.00 | 490.00 | 460.00 | 482.00 | 482.00 | 0.84% | 106,242 |
| Oct 21, 2025 | 514.00 | 514.00 | 470.00 | 478.00 | 478.00 | 1.70% | 244,290 |
| Oct 20, 2025 | 479.00 | 500.00 | 453.00 | 470.00 | 470.00 | -1.47% | 122,167 |
| Oct 17, 2025 | 489.00 | 491.00 | 468.00 | 477.00 | 477.00 | -3.05% | 134,870 |
| Oct 16, 2025 | 490.00 | 515.00 | 488.00 | 492.00 | 492.00 | 0.41% | 357,339 |
| Oct 15, 2025 | 472.00 | 498.00 | 472.00 | 490.00 | 490.00 | 3.81% | 130,882 |
| Oct 14, 2025 | 490.00 | 499.00 | 465.00 | 472.00 | 472.00 | -0.84% | 212,560 |
| Oct 13, 2025 | 449.00 | 493.00 | 440.00 | 476.00 | 476.00 | 6.01% | 533,020 |
| Oct 10, 2025 | 445.00 | 515.00 | 434.00 | 449.00 | 449.00 | 0.90% | 1,125,044 |
| Oct 2, 2025 | 445.00 | 473.00 | 436.00 | 445.00 | 445.00 | -1.11% | 168,117 |
| Oct 1, 2025 | 450.00 | 465.00 | 446.00 | 450.00 | 450.00 | - | 46,159 |
| Sep 30, 2025 | 467.00 | 467.00 | 450.00 | 450.00 | 450.00 | -1.96% | 40,997 |
| Sep 29, 2025 | 450.00 | 465.00 | 446.00 | 459.00 | 459.00 | 2.00% | 46,701 |
| Sep 26, 2025 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | -2.17% | 113,475 |
| Sep 25, 2025 | 458.00 | 474.00 | 451.00 | 460.00 | 460.00 | 0.44% | 55,811 |
| Sep 24, 2025 | 460.00 | 471.00 | 457.00 | 458.00 | 458.00 | -0.87% | 64,673 |
| Sep 23, 2025 | 458.00 | 480.00 | 458.00 | 462.00 | 462.00 | - | 71,530 |
| Sep 22, 2025 | 461.00 | 467.00 | 460.00 | 462.00 | 462.00 | -0.86% | 47,427 |