Linked Inc. (KOSDAQ:193250)
South Korea · Delayed Price · Currency is KRW 2,020.00
-50.00 (-2.42%)
At close: Sep 11, 2026
Linked Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |