Linked Inc. (KOSDAQ:193250)
South Korea · Delayed Price · Currency is KRW 1,980.00
-70.00 (-3.41%)
At close: Apr 28, 2026
Linked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,050.00 | 2,050.00 | 1,960.00 | 1,980.00 | 1,980.00 | -3.41% | 184,554 |
| 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 |
| Mar 5, 2026 | 1,735.00 | 1,865.00 | 1,690.00 | 1,725.00 | 1,725.00 | -0.58% | 93,231 |
| Mar 4, 2026 | 1,720.00 | 2,130.00 | 1,630.00 | 1,735.00 | 1,735.00 | - | 452,506 |
| Mar 3, 2026 | 1,700.00 | 1,845.00 | 1,700.00 | 1,735.00 | 1,735.00 | -7.71% | 120,898 |
| Feb 27, 2026 | 1,970.00 | 1,970.00 | 1,840.00 | 1,880.00 | 1,880.00 | -4.33% | 69,292 |
| Feb 26, 2026 | 2,025.00 | 2,050.00 | 1,950.00 | 1,965.00 | 1,965.00 | -2.24% | 55,842 |
| Feb 25, 2026 | 1,975.00 | 2,155.00 | 1,975.00 | 2,010.00 | 2,010.00 | 1.01% | 75,866 |
| Feb 24, 2026 | 2,000.00 | 2,050.00 | 1,945.00 | 1,990.00 | 1,990.00 | -1.24% | 56,682 |
| Feb 23, 2026 | 1,995.00 | 2,050.00 | 1,940.00 | 2,015.00 | 2,015.00 | 1.00% | 67,433 |
| Feb 20, 2026 | 2,010.00 | 2,095.00 | 1,950.00 | 1,995.00 | 1,995.00 | -1.72% | 90,191 |
| Feb 19, 2026 | 2,180.00 | 2,220.00 | 1,965.00 | 2,030.00 | 2,030.00 | -6.88% | 180,822 |
| Feb 13, 2026 | 2,370.00 | 2,380.00 | 2,135.00 | 2,180.00 | 2,180.00 | -8.79% | 110,261 |
| Feb 12, 2026 | 2,355.00 | 2,420.00 | 2,265.00 | 2,390.00 | 2,390.00 | 0.63% | 74,881 |