Linked Inc. (KOSDAQ:193250)
South Korea · Delayed Price · Currency is KRW 433.00
-1.00 (-0.23%)
Last updated: Nov 6, 2025, 12:20 PM KST
Linked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |