Linked Inc. (KOSDAQ:193250)
South Korea · Delayed Price · Currency is KRW 1,912.00
+12.00 (0.63%)
At close: Oct 2, 2026
Linked Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,919.00 | 2,025.00 | 1,902.00 | 1,912.00 | 1,912.00 | 0.63% | 35,104 |
| Oct 1, 2026 | 1,995.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.56% | 23,606 |
| Sep 30, 2026 | 1,939.00 | 2,010.00 | 1,911.00 | 1,950.00 | 1,950.00 | 1.46% | 18,976 |
| Sep 29, 2026 | 1,996.00 | 1,996.00 | 1,900.00 | 1,922.00 | 1,922.00 | -1.89% | 8,134 |
| Sep 28, 2026 | 2,065.00 | 2,090.00 | 1,943.00 | 1,959.00 | 1,959.00 | -6.27% | 27,861 |
| Sep 23, 2026 | 1,996.00 | 2,100.00 | 1,940.00 | 2,090.00 | 2,090.00 | 4.50% | 48,621 |
| Sep 22, 2026 | 2,070.00 | 2,105.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.31% | 26,801 |
| Sep 21, 2026 | 2,085.00 | 2,130.00 | 2,055.00 | 2,090.00 | 2,090.00 | 1.21% | 19,321 |
| Sep 18, 2026 | 2,060.00 | 2,175.00 | 2,045.00 | 2,065.00 | 2,065.00 | 0.24% | 23,100 |
| Sep 17, 2026 | 2,090.00 | 2,195.00 | 2,045.00 | 2,060.00 | 2,060.00 | -1.67% | 15,505 |
| Sep 16, 2026 | 2,175.00 | 2,175.00 | 2,045.00 | 2,095.00 | 2,095.00 | 0.72% | 24,139 |
| Sep 15, 2026 | 2,150.00 | 2,160.00 | 2,070.00 | 2,080.00 | 2,080.00 | -3.26% | 7,182 |
| Sep 14, 2026 | 2,025.00 | 2,240.00 | 2,025.00 | 2,150.00 | 2,150.00 | 6.44% | 44,750 |
| Sep 11, 2026 | 2,015.00 | 2,110.00 | 1,966.00 | 2,020.00 | 2,020.00 | -2.42% | 16,647 |
| Sep 10, 2026 | 2,075.00 | 2,175.00 | 2,025.00 | 2,070.00 | 2,070.00 | -0.24% | 12,903 |
| Sep 9, 2026 | 2,155.00 | 2,160.00 | 2,015.00 | 2,075.00 | 2,075.00 | -4.38% | 28,501 |
| Sep 8, 2026 | 2,285.00 | 2,285.00 | 2,170.00 | 2,170.00 | 2,170.00 | -5.03% | 12,987 |
| Sep 7, 2026 | 2,250.00 | 2,290.00 | 2,160.00 | 2,285.00 | 2,285.00 | 1.56% | 37,886 |
| Sep 4, 2026 | 2,255.00 | 2,255.00 | 2,150.00 | 2,250.00 | 2,250.00 | -0.22% | 19,679 |
| Sep 3, 2026 | 2,230.00 | 2,275.00 | 2,155.00 | 2,255.00 | 2,255.00 | 0.67% | 11,443 |
| Sep 2, 2026 | 2,240.00 | 2,330.00 | 2,160.00 | 2,240.00 | 2,240.00 | - | 10,531 |
| Sep 1, 2026 | 2,190.00 | 2,290.00 | 2,155.00 | 2,240.00 | 2,240.00 | -1.75% | 33,848 |
| Aug 31, 2026 | 2,330.00 | 2,330.00 | 2,180.00 | 2,280.00 | 2,280.00 | 1.79% | 19,675 |
| Aug 28, 2026 | 2,300.00 | 2,300.00 | 2,140.00 | 2,240.00 | 2,240.00 | 2.28% | 50,599 |
| Aug 27, 2026 | 2,220.00 | 2,365.00 | 2,100.00 | 2,190.00 | 2,190.00 | -4.78% | 107,698 |
| Aug 26, 2026 | 2,360.00 | 2,375.00 | 2,170.00 | 2,300.00 | 2,300.00 | 1.77% | 76,660 |
| Aug 25, 2026 | 2,325.00 | 2,385.00 | 2,150.00 | 2,260.00 | 2,260.00 | -2.80% | 55,247 |
| Aug 24, 2026 | 2,200.00 | 2,360.00 | 2,145.00 | 2,325.00 | 2,325.00 | 5.68% | 72,483 |
| Aug 21, 2026 | 2,175.00 | 2,260.00 | 2,115.00 | 2,200.00 | 2,200.00 | -1.57% | 60,891 |
| Aug 20, 2026 | 2,215.00 | 2,235.00 | 2,060.00 | 2,235.00 | 2,235.00 | 1.59% | 68,444 |
| Aug 19, 2026 | 2,200.00 | 2,380.00 | 2,000.00 | 2,200.00 | 2,200.00 | -2.22% | 125,585 |
| Aug 18, 2026 | 2,305.00 | 2,305.00 | 1,971.00 | 2,250.00 | 2,250.00 | -2.39% | 278,206 |
| Aug 14, 2026 | 2,290.00 | 2,305.00 | 2,080.00 | 2,305.00 | 2,305.00 | 0.66% | 502,100 |
| Aug 13, 2026 | 1,765.00 | 2,290.00 | 1,765.00 | 2,290.00 | 2,290.00 | 29.75% | 1,290,931 |
| Aug 12, 2026 | 1,700.00 | 2,080.00 | 1,656.00 | 1,765.00 | 1,765.00 | 8.28% | 280,321 |
| Aug 11, 2026 | 1,599.00 | 1,669.00 | 1,561.00 | 1,630.00 | 1,630.00 | 2.00% | 20,510 |
| Aug 10, 2026 | 1,599.00 | 1,600.00 | 1,540.00 | 1,598.00 | 1,598.00 | -0.06% | 15,550 |
| Aug 7, 2026 | 1,540.00 | 1,624.00 | 1,505.00 | 1,599.00 | 1,599.00 | 6.32% | 20,393 |
| Aug 6, 2026 | 1,592.00 | 1,592.00 | 1,504.00 | 1,504.00 | 1,504.00 | -5.35% | 9,964 |
| Aug 5, 2026 | 1,589.00 | 1,631.00 | 1,525.00 | 1,589.00 | 1,589.00 | 1.21% | 11,336 |
| Aug 4, 2026 | 1,587.00 | 1,644.00 | 1,554.00 | 1,570.00 | 1,570.00 | 1.09% | 10,668 |
| Aug 3, 2026 | 1,657.00 | 1,657.00 | 1,530.00 | 1,553.00 | 1,553.00 | -7.78% | 13,773 |
| Jul 31, 2026 | 1,500.00 | 1,745.00 | 1,412.00 | 1,684.00 | 1,684.00 | 14.40% | 91,698 |
| Jul 30, 2026 | 1,675.00 | 1,710.00 | 1,472.00 | 1,472.00 | 1,472.00 | -14.47% | 34,136 |
| Jul 29, 2026 | 1,704.00 | 1,855.00 | 1,555.00 | 1,721.00 | 1,721.00 | - | 34,038 |
| Jul 28, 2026 | 1,810.00 | 1,810.00 | 1,721.00 | 1,721.00 | 1,721.00 | -4.92% | 27,208 |
| Jul 27, 2026 | 1,810.00 | 1,837.00 | 1,780.00 | 1,810.00 | 1,810.00 | 0.06% | 31,652 |
| Jul 24, 2026 | 1,800.00 | 1,875.00 | 1,786.00 | 1,809.00 | 1,809.00 | 0.50% | 5,739 |
| Jul 23, 2026 | 1,825.00 | 1,890.00 | 1,724.00 | 1,800.00 | 1,800.00 | -0.94% | 18,214 |
| Jul 22, 2026 | 1,830.00 | 1,831.00 | 1,736.00 | 1,817.00 | 1,817.00 | -1.52% | 23,694 |