Linked Inc. (KOSDAQ:193250)
South Korea · Delayed Price · Currency is KRW 1,899.00
+109.00 (6.09%)
At close: Oct 23, 2026
Linked Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,750.00 | 1,904.00 | 1,700.00 | 1,899.00 | 1,899.00 | 6.09% | 44,248 |
| Oct 22, 2026 | 1,907.00 | 1,907.00 | 1,773.00 | 1,790.00 | 1,790.00 | -1.49% | 7,223 |
| Oct 21, 2026 | 1,869.00 | 1,884.00 | 1,800.00 | 1,817.00 | 1,817.00 | -3.30% | 7,268 |
| Oct 20, 2026 | 1,844.00 | 1,913.00 | 1,789.00 | 1,879.00 | 1,879.00 | 0.21% | 22,378 |
| Oct 19, 2026 | 1,809.00 | 1,888.00 | 1,783.00 | 1,875.00 | 1,875.00 | 3.65% | 3,855 |
| Oct 16, 2026 | 1,735.00 | 1,900.00 | 1,735.00 | 1,809.00 | 1,809.00 | -0.71% | 3,952 |
| Oct 15, 2026 | 1,863.00 | 1,863.00 | 1,786.00 | 1,822.00 | 1,822.00 | -3.85% | 7,699 |
| Oct 14, 2026 | 1,890.00 | 1,995.00 | 1,800.00 | 1,895.00 | 1,895.00 | 5.28% | 13,976 |
| Oct 13, 2026 | 1,803.00 | 1,894.00 | 1,770.00 | 1,800.00 | 1,800.00 | -1.15% | 4,111 |
| Oct 12, 2026 | 1,743.00 | 1,905.00 | 1,743.00 | 1,821.00 | 1,821.00 | -1.03% | 13,839 |
| Oct 8, 2026 | 1,821.00 | 1,876.00 | 1,700.00 | 1,840.00 | 1,840.00 | 1.04% | 15,456 |
| Oct 7, 2026 | 1,997.00 | 1,997.00 | 1,795.00 | 1,821.00 | 1,821.00 | -3.40% | 38,250 |
| Oct 6, 2026 | 1,912.00 | 1,912.00 | 1,874.00 | 1,885.00 | 1,885.00 | -1.41% | 9,914 |
| 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 |