Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea · Delayed Price · Currency is KRW 5,080.00
-30.00 (-0.59%)
At close: Aug 28, 2025
Linkgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,130.00 | 5,140.00 | 4,985.00 | 5,080.00 | - | -0.59% | 46,570 |
| Aug 27, 2025 | 5,110.00 | 5,160.00 | 5,040.00 | 5,110.00 | - | -0.97% | 39,486 |
| Aug 26, 2025 | 5,030.00 | 5,240.00 | 5,000.00 | 5,160.00 | - | 1.98% | 147,896 |
| Aug 25, 2025 | 4,930.00 | 5,090.00 | 4,900.00 | 5,060.00 | - | 4.12% | 117,433 |
| Aug 22, 2025 | 4,815.00 | 4,910.00 | 4,815.00 | 4,860.00 | - | 0.21% | 20,144 |
| Aug 21, 2025 | 4,800.00 | 4,900.00 | 4,770.00 | 4,850.00 | - | - | 24,428 |
| Aug 20, 2025 | 4,800.00 | 4,860.00 | 4,695.00 | 4,850.00 | - | -0.82% | 121,706 |
| Aug 19, 2025 | 4,905.00 | 4,955.00 | 4,830.00 | 4,890.00 | - | -0.31% | 48,428 |
| Aug 18, 2025 | 4,920.00 | 4,965.00 | 4,850.00 | 4,905.00 | - | 0.10% | 29,755 |
| Aug 14, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | - | -0.41% | 71,738 |
| Aug 13, 2025 | 5,030.00 | 5,060.00 | 4,900.00 | 4,920.00 | - | -1.80% | 173,890 |
| Aug 12, 2025 | 5,040.00 | 5,580.00 | 4,945.00 | 5,010.00 | - | 0.20% | 4,107,165 |
| Aug 11, 2025 | 5,030.00 | 5,090.00 | 4,990.00 | 5,000.00 | - | -0.60% | 28,548 |
| Aug 8, 2025 | 5,000.00 | 5,110.00 | 5,000.00 | 5,030.00 | - | -0.20% | 20,476 |
| Aug 7, 2025 | 4,975.00 | 5,080.00 | 4,950.00 | 5,040.00 | - | - | 25,186 |
| Aug 6, 2025 | 5,060.00 | 5,100.00 | 4,985.00 | 5,040.00 | - | -0.40% | 18,681 |
| Aug 5, 2025 | 4,955.00 | 5,080.00 | 4,955.00 | 5,060.00 | - | 2.12% | 20,089 |
| Aug 4, 2025 | 4,890.00 | 5,040.00 | 4,830.00 | 4,955.00 | - | -0.50% | 24,118 |
| Aug 1, 2025 | 5,110.00 | 5,110.00 | 4,870.00 | 4,980.00 | - | -2.54% | 70,822 |
| Jul 31, 2025 | 5,070.00 | 5,140.00 | 4,990.00 | 5,110.00 | - | 2.00% | 38,480 |
| Jul 30, 2025 | 5,070.00 | 5,140.00 | 5,010.00 | 5,010.00 | - | 0.20% | 35,773 |
| Jul 29, 2025 | 4,990.00 | 5,100.00 | 4,955.00 | 5,000.00 | - | 0.30% | 20,450 |
| Jul 28, 2025 | 5,040.00 | 5,120.00 | 4,985.00 | 4,985.00 | - | -1.09% | 31,506 |
| Jul 25, 2025 | 5,020.00 | 5,110.00 | 5,000.00 | 5,040.00 | - | -0.40% | 23,945 |
| Jul 24, 2025 | 5,080.00 | 5,170.00 | 4,985.00 | 5,060.00 | - | -0.39% | 48,398 |
| Jul 23, 2025 | 5,100.00 | 5,140.00 | 5,010.00 | 5,080.00 | - | -0.78% | 50,544 |
| Jul 22, 2025 | 5,210.00 | 5,270.00 | 5,090.00 | 5,120.00 | - | -2.66% | 43,174 |
| Jul 21, 2025 | 5,240.00 | 5,270.00 | 5,180.00 | 5,260.00 | - | 1.15% | 25,987 |
| Jul 18, 2025 | 5,200.00 | 5,240.00 | 5,150.00 | 5,200.00 | - | -0.95% | 32,039 |
| Jul 17, 2025 | 5,170.00 | 5,260.00 | 5,090.00 | 5,250.00 | - | 1.94% | 24,381 |
| Jul 16, 2025 | 5,130.00 | 5,180.00 | 5,080.00 | 5,150.00 | - | -0.58% | 22,130 |
| Jul 15, 2025 | 5,170.00 | 5,190.00 | 5,080.00 | 5,180.00 | - | 0.97% | 28,487 |
| Jul 14, 2025 | 5,220.00 | 5,220.00 | 5,120.00 | 5,130.00 | - | -1.72% | 22,604 |
| Jul 11, 2025 | 5,210.00 | 5,290.00 | 5,200.00 | 5,220.00 | - | 0.77% | 46,101 |
| Jul 10, 2025 | 5,210.00 | 5,230.00 | 5,140.00 | 5,180.00 | - | 0.19% | 31,209 |
| Jul 9, 2025 | 5,170.00 | 5,290.00 | 5,100.00 | 5,170.00 | - | 0.39% | 77,685 |
| Jul 8, 2025 | 5,040.00 | 5,210.00 | 5,040.00 | 5,150.00 | - | 0.98% | 24,475 |
| Jul 7, 2025 | 5,030.00 | 5,160.00 | 5,030.00 | 5,100.00 | - | 0.39% | 33,878 |
| Jul 4, 2025 | 5,150.00 | 5,240.00 | 5,060.00 | 5,080.00 | - | -2.31% | 44,985 |
| Jul 3, 2025 | 5,090.00 | 5,200.00 | 5,050.00 | 5,200.00 | - | 2.16% | 33,951 |
| Jul 2, 2025 | 5,240.00 | 5,280.00 | 5,000.00 | 5,090.00 | - | -2.12% | 94,102 |
| Jul 1, 2025 | 5,190.00 | 5,260.00 | 5,150.00 | 5,200.00 | - | - | 61,423 |
| Jun 30, 2025 | 5,280.00 | 5,800.00 | 5,160.00 | 5,200.00 | - | - | 554,275 |
| Jun 27, 2025 | 5,400.00 | 5,440.00 | 5,150.00 | 5,200.00 | - | -3.53% | 45,760 |
| Jun 26, 2025 | 5,580.00 | 5,600.00 | 5,360.00 | 5,390.00 | - | -2.18% | 107,502 |
| Jun 25, 2025 | 5,650.00 | 5,650.00 | 5,490.00 | 5,510.00 | - | -1.61% | 103,462 |
| Jun 24, 2025 | 5,580.00 | 5,690.00 | 5,500.00 | 5,600.00 | - | 1.63% | 297,021 |
| Jun 23, 2025 | 5,340.00 | 5,530.00 | 5,150.00 | 5,510.00 | - | 2.23% | 128,180 |
| Jun 20, 2025 | 5,280.00 | 5,420.00 | 5,270.00 | 5,390.00 | - | 1.70% | 101,059 |
| Jun 19, 2025 | 5,450.00 | 5,460.00 | 5,190.00 | 5,300.00 | - | -1.30% | 134,930 |