Linked Inc. (KOSDAQ:193250)
South Korea · Delayed Price · Currency is KRW 1,845.00
+19.00 (1.04%)
At close: Jul 21, 2026
Linked Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,815.00 | 1,910.00 | 1,719.00 | 1,845.00 | 1,845.00 | 1.04% | 44,565 |
| Jul 20, 2026 | 1,780.00 | 1,826.00 | 1,610.00 | 1,826.00 | 1,826.00 | 2.58% | 62,279 |
| Jul 16, 2026 | 1,747.00 | 1,862.00 | 1,723.00 | 1,780.00 | 1,780.00 | 1.95% | 77,289 |
| Jul 15, 2026 | 1,618.00 | 1,759.00 | 1,541.00 | 1,746.00 | 1,746.00 | 7.91% | 139,882 |
| Jul 14, 2026 | 1,284.00 | 1,830.00 | 1,284.00 | 1,618.00 | 1,618.00 | 14.91% | 717,962 |
| Jul 13, 2026 | 1,305.00 | 1,409.00 | 1,272.00 | 1,408.00 | 1,408.00 | 4.22% | 67,829 |
| Jul 10, 2026 | 1,302.00 | 1,353.00 | 1,273.00 | 1,351.00 | 1,351.00 | 3.76% | 42,998 |
| Jul 9, 2026 | 1,338.00 | 1,349.00 | 1,268.00 | 1,302.00 | 1,302.00 | -3.48% | 36,480 |
| Jul 8, 2026 | 1,323.00 | 1,350.00 | 1,237.00 | 1,349.00 | 1,349.00 | 1.97% | 59,117 |
| Jul 7, 2026 | 1,332.00 | 1,349.00 | 1,265.00 | 1,323.00 | 1,323.00 | 0.23% | 46,141 |
| Jul 6, 2026 | 1,265.00 | 1,337.00 | 1,243.00 | 1,320.00 | 1,320.00 | 2.09% | 11,283 |
| Jul 3, 2026 | 1,240.00 | 1,298.00 | 1,230.00 | 1,293.00 | 1,293.00 | 4.36% | 49,625 |
| Jul 2, 2026 | 1,157.00 | 1,347.00 | 1,150.00 | 1,239.00 | 1,239.00 | 6.63% | 171,421 |
| Jul 1, 2026 | 1,280.00 | 1,280.00 | 1,162.00 | 1,162.00 | 1,162.00 | -2.43% | 27,874 |
| Jun 30, 2026 | 1,205.00 | 1,238.00 | 1,170.00 | 1,191.00 | 1,191.00 | -3.09% | 42,357 |
| Jun 29, 2026 | 1,125.00 | 1,261.00 | 1,125.00 | 1,229.00 | 1,229.00 | -0.81% | 31,225 |
| Jun 26, 2026 | 1,236.00 | 1,302.00 | 1,200.00 | 1,239.00 | 1,239.00 | -4.25% | 21,374 |
| Jun 25, 2026 | 1,298.00 | 1,338.00 | 1,234.00 | 1,294.00 | 1,294.00 | -0.31% | 12,359 |
| Jun 24, 2026 | 1,342.00 | 1,342.00 | 1,236.00 | 1,298.00 | 1,298.00 | -3.28% | 14,222 |
| Jun 23, 2026 | 1,365.00 | 1,376.00 | 1,236.00 | 1,342.00 | 1,342.00 | -2.54% | 26,955 |
| Jun 22, 2026 | 1,374.00 | 1,384.00 | 1,311.00 | 1,377.00 | 1,377.00 | -0.65% | 30,239 |
| Jun 19, 2026 | 1,330.00 | 1,405.00 | 1,330.00 | 1,386.00 | 1,386.00 | -1.35% | 23,507 |
| Jun 18, 2026 | 1,413.00 | 1,429.00 | 1,350.00 | 1,405.00 | 1,405.00 | -0.57% | 61,039 |
| Jun 17, 2026 | 1,390.00 | 1,443.00 | 1,378.00 | 1,413.00 | 1,413.00 | 1.00% | 51,814 |
| Jun 16, 2026 | 1,403.00 | 1,480.00 | 1,369.00 | 1,399.00 | 1,399.00 | -1.13% | 34,018 |
| Jun 15, 2026 | 1,403.00 | 1,448.00 | 1,371.00 | 1,415.00 | 1,415.00 | 0.86% | 53,293 |
| Jun 12, 2026 | 1,360.00 | 1,411.00 | 1,317.00 | 1,403.00 | 1,403.00 | 2.33% | 34,225 |
| Jun 11, 2026 | 1,280.00 | 1,380.00 | 1,270.00 | 1,371.00 | 1,371.00 | 4.66% | 21,145 |
| Jun 10, 2026 | 1,352.00 | 1,352.00 | 1,256.00 | 1,310.00 | 1,310.00 | -1.43% | 14,269 |
| Jun 9, 2026 | 1,180.00 | 1,364.00 | 1,180.00 | 1,329.00 | 1,329.00 | 1.92% | 20,587 |
| Jun 8, 2026 | 1,400.00 | 1,400.00 | 1,303.00 | 1,304.00 | 1,304.00 | -6.86% | 45,678 |
| Jun 5, 2026 | 1,337.00 | 1,449.00 | 1,337.00 | 1,400.00 | 1,400.00 | 3.70% | 101,334 |
| Jun 4, 2026 | 1,313.00 | 1,380.00 | 1,313.00 | 1,350.00 | 1,350.00 | 2.82% | 63,865 |
| Jun 2, 2026 | 1,437.00 | 1,437.00 | 1,181.00 | 1,313.00 | 1,313.00 | -8.95% | 81,420 |
| Jun 1, 2026 | 1,514.00 | 1,530.00 | 1,387.00 | 1,442.00 | 1,442.00 | -4.76% | 88,909 |
| May 29, 2026 | 1,580.00 | 1,588.00 | 1,501.00 | 1,514.00 | 1,514.00 | -4.66% | 85,608 |
| May 28, 2026 | 1,609.00 | 1,656.00 | 1,548.00 | 1,588.00 | 1,588.00 | -4.62% | 61,501 |
| May 27, 2026 | 1,691.00 | 1,691.00 | 1,606.00 | 1,665.00 | 1,665.00 | -1.54% | 98,435 |
| May 26, 2026 | 1,702.00 | 1,870.00 | 1,674.00 | 1,691.00 | 1,691.00 | -1.69% | 125,316 |
| May 22, 2026 | 1,980.00 | 2,065.00 | 1,637.00 | 1,720.00 | 1,720.00 | -13.13% | 328,157 |
| Apr 28, 2026 | 2,050.00 | 2,050.00 | 1,960.00 | 1,980.00 | 1,980.00 | -3.41% | 186,481 |
| Apr 27, 2026 | 2,000.00 | 2,115.00 | 1,960.00 | 2,050.00 | 2,050.00 | - | 294,883 |
| Apr 24, 2026 | 2,065.00 | 2,190.00 | 1,950.00 | 2,050.00 | 2,050.00 | 2.76% | 238,078 |
| Apr 23, 2026 | 2,135.00 | 2,135.00 | 1,980.00 | 1,995.00 | 1,995.00 | -6.12% | 173,604 |
| Apr 22, 2026 | 2,170.00 | 2,190.00 | 2,060.00 | 2,125.00 | 2,125.00 | -0.70% | 147,247 |
| Apr 21, 2026 | 2,285.00 | 2,290.00 | 2,115.00 | 2,140.00 | 2,140.00 | -6.14% | 342,829 |
| Apr 20, 2026 | 2,745.00 | 2,835.00 | 2,160.00 | 2,280.00 | 2,280.00 | -5.39% | 2,291,986 |
| Apr 17, 2026 | 1,950.00 | 2,410.00 | 1,950.00 | 2,410.00 | 2,410.00 | 29.92% | 451,818 |
| Apr 16, 2026 | 1,905.00 | 1,910.00 | 1,835.00 | 1,855.00 | 1,855.00 | -1.85% | 47,205 |
| Apr 15, 2026 | 1,940.00 | 1,955.00 | 1,810.00 | 1,890.00 | 1,890.00 | 0.27% | 49,990 |