Linked Inc. (KOSDAQ:193250)
South Korea · Delayed Price · Currency is KRW 1,329.00
+25.00 (1.92%)
At close: Jun 9, 2026
Linked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1,850.00 | 1,945.00 | 1,850.00 | 1,885.00 | 1,885.00 | 2.17% | 28,063 |
| Apr 13, 2026 | 1,905.00 | 1,935.00 | 1,845.00 | 1,845.00 | 1,845.00 | -3.15% | 18,789 |
| Apr 10, 2026 | 1,855.00 | 1,925.00 | 1,825.00 | 1,905.00 | 1,905.00 | 2.70% | 48,149 |
| Apr 9, 2026 | 1,825.00 | 1,945.00 | 1,820.00 | 1,855.00 | 1,855.00 | 1.64% | 30,568 |
| Apr 8, 2026 | 1,750.00 | 1,900.00 | 1,750.00 | 1,825.00 | 1,825.00 | 4.58% | 18,452 |
| Apr 7, 2026 | 1,755.00 | 1,905.00 | 1,735.00 | 1,745.00 | 1,745.00 | -4.38% | 31,720 |
| Apr 6, 2026 | 1,895.00 | 1,925.00 | 1,810.00 | 1,825.00 | 1,825.00 | -3.69% | 17,130 |
| Apr 3, 2026 | 1,850.00 | 1,925.00 | 1,825.00 | 1,895.00 | 1,895.00 | 3.27% | 30,499 |
| Apr 2, 2026 | 1,965.00 | 1,965.00 | 1,795.00 | 1,835.00 | 1,835.00 | -4.92% | 44,189 |
| Apr 1, 2026 | 1,750.00 | 1,955.00 | 1,750.00 | 1,930.00 | 1,930.00 | 9.35% | 55,552 |
| Mar 31, 2026 | 1,770.00 | 1,850.00 | 1,700.00 | 1,765.00 | 1,765.00 | -0.28% | 28,415 |
| Mar 30, 2026 | 1,780.00 | 1,855.00 | 1,705.00 | 1,770.00 | 1,770.00 | -1.39% | 15,803 |
| Mar 27, 2026 | 1,845.00 | 1,845.00 | 1,760.00 | 1,795.00 | 1,795.00 | -1.64% | 26,335 |
| Mar 26, 2026 | 1,845.00 | 1,925.00 | 1,800.00 | 1,825.00 | 1,825.00 | -0.54% | 19,524 |
| Mar 25, 2026 | 1,940.00 | 1,940.00 | 1,805.00 | 1,835.00 | 1,835.00 | -5.41% | 70,167 |
| Mar 24, 2026 | 2,000.00 | 2,000.00 | 1,860.00 | 1,940.00 | 1,940.00 | 0.78% | 23,364 |
| Mar 23, 2026 | 1,935.00 | 1,950.00 | 1,865.00 | 1,925.00 | 1,925.00 | -0.26% | 12,231 |
| Mar 20, 2026 | 1,950.00 | 1,970.00 | 1,885.00 | 1,930.00 | 1,930.00 | -1.03% | 18,725 |
| Mar 19, 2026 | 1,935.00 | 1,975.00 | 1,860.00 | 1,950.00 | 1,950.00 | -0.26% | 32,356 |
| Mar 18, 2026 | 1,985.00 | 2,025.00 | 1,900.00 | 1,955.00 | 1,955.00 | -1.51% | 36,713 |
| Mar 17, 2026 | 1,965.00 | 2,000.00 | 1,905.00 | 1,985.00 | 1,985.00 | - | 33,035 |
| Mar 16, 2026 | 1,910.00 | 1,995.00 | 1,860.00 | 1,985.00 | 1,985.00 | 2.85% | 49,110 |
| Mar 13, 2026 | 1,850.00 | 1,995.00 | 1,810.00 | 1,930.00 | 1,930.00 | 4.32% | 27,816 |
| Mar 12, 2026 | 1,930.00 | 1,930.00 | 1,815.00 | 1,850.00 | 1,850.00 | -0.27% | 27,802 |
| Mar 11, 2026 | 1,725.00 | 2,025.00 | 1,680.00 | 1,855.00 | 1,855.00 | 7.54% | 156,304 |
| Mar 10, 2026 | 1,700.00 | 1,785.00 | 1,685.00 | 1,725.00 | 1,725.00 | 1.47% | 48,007 |
| Mar 9, 2026 | 1,760.00 | 1,760.00 | 1,650.00 | 1,700.00 | 1,700.00 | -5.03% | 44,272 |
| Mar 6, 2026 | 1,780.00 | 1,850.00 | 1,675.00 | 1,790.00 | 1,790.00 | 3.77% | 44,920 |