Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea · Delayed Price · Currency is KRW 5,650.00
0.00 (0.00%)
At close: Jan 23, 2026
Linkgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,650.00 | 5,780.00 | 5,570.00 | 5,650.00 | 5,650.00 | - | 148,513 |
| Jan 22, 2026 | 5,820.00 | 6,090.00 | 5,640.00 | 5,650.00 | 5,650.00 | -0.18% | 369,673 |
| Jan 21, 2026 | 5,490.00 | 5,800.00 | 5,410.00 | 5,660.00 | 5,660.00 | 0.35% | 182,588 |
| Jan 20, 2026 | 5,810.00 | 5,870.00 | 5,570.00 | 5,640.00 | 5,640.00 | -2.59% | 237,493 |
| Jan 19, 2026 | 5,450.00 | 5,920.00 | 5,420.00 | 5,790.00 | 5,790.00 | 7.22% | 544,953 |
| Jan 16, 2026 | 5,550.00 | 5,600.00 | 5,370.00 | 5,400.00 | 5,400.00 | -3.05% | 120,712 |
| Jan 15, 2026 | 5,350.00 | 5,580.00 | 5,270.00 | 5,570.00 | 5,570.00 | 4.11% | 173,502 |
| Jan 14, 2026 | 5,300.00 | 5,550.00 | 5,260.00 | 5,350.00 | 5,350.00 | 1.71% | 196,676 |
| Jan 13, 2026 | 5,520.00 | 5,520.00 | 5,180.00 | 5,260.00 | 5,260.00 | -3.66% | 178,523 |
| Jan 12, 2026 | 5,380.00 | 5,680.00 | 5,380.00 | 5,460.00 | 5,460.00 | 0.74% | 238,218 |
| Jan 9, 2026 | 5,350.00 | 5,530.00 | 5,250.00 | 5,420.00 | 5,420.00 | 1.31% | 177,634 |
| Jan 8, 2026 | 5,530.00 | 5,610.00 | 5,330.00 | 5,350.00 | 5,350.00 | -3.25% | 177,776 |
| Jan 7, 2026 | 5,700.00 | 5,700.00 | 5,450.00 | 5,530.00 | 5,530.00 | -2.30% | 202,069 |
| Jan 6, 2026 | 5,830.00 | 5,870.00 | 5,520.00 | 5,660.00 | 5,660.00 | -4.39% | 455,048 |
| Jan 5, 2026 | 6,000.00 | 6,360.00 | 5,700.00 | 5,920.00 | 5,920.00 | 1.20% | 928,205 |
| Jan 2, 2026 | 5,330.00 | 5,860.00 | 5,250.00 | 5,850.00 | 5,850.00 | 14.71% | 1,450,660 |
| Dec 30, 2025 | 5,120.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.39% | 37,500 |
| Dec 29, 2025 | 4,970.00 | 5,140.00 | 4,950.00 | 5,120.00 | 5,120.00 | 3.43% | 58,806 |
| Dec 26, 2025 | 4,955.00 | 5,030.00 | 4,935.00 | 4,950.00 | 4,950.00 | -0.10% | 27,251 |
| Dec 24, 2025 | 5,020.00 | 5,030.00 | 4,915.00 | 4,955.00 | 4,955.00 | -1.29% | 46,680 |
| Dec 23, 2025 | 5,150.00 | 5,150.00 | 4,950.00 | 5,020.00 | 5,020.00 | -0.79% | 40,058 |
| Dec 22, 2025 | 5,050.00 | 5,150.00 | 5,040.00 | 5,060.00 | 5,060.00 | 0.60% | 44,927 |
| Dec 19, 2025 | 4,900.00 | 5,050.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.82% | 32,605 |
| Dec 18, 2025 | 4,950.00 | 4,985.00 | 4,880.00 | 4,940.00 | 4,940.00 | -1.40% | 39,440 |
| Dec 17, 2025 | 5,040.00 | 5,080.00 | 4,950.00 | 5,010.00 | 5,010.00 | -0.60% | 47,973 |
| Dec 16, 2025 | 5,150.00 | 5,160.00 | 4,955.00 | 5,040.00 | 5,040.00 | -2.14% | 33,855 |
| Dec 15, 2025 | 5,100.00 | 5,240.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.78% | 38,829 |
| Dec 12, 2025 | 5,130.00 | 5,180.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.39% | 25,099 |
| Dec 11, 2025 | 5,110.00 | 5,180.00 | 5,050.00 | 5,130.00 | 5,130.00 | 0.20% | 43,275 |
| Dec 10, 2025 | 5,140.00 | 5,200.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.20% | 74,595 |
| Dec 9, 2025 | 5,220.00 | 5,220.00 | 5,100.00 | 5,110.00 | 5,110.00 | -2.11% | 38,860 |
| Dec 8, 2025 | 5,060.00 | 5,240.00 | 5,000.00 | 5,220.00 | 5,220.00 | 3.16% | 128,614 |
| Dec 5, 2025 | 5,120.00 | 5,150.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.59% | 37,068 |
| Dec 4, 2025 | 5,030.00 | 5,140.00 | 4,985.00 | 5,090.00 | 5,090.00 | 1.90% | 100,844 |
| Dec 3, 2025 | 5,030.00 | 5,070.00 | 4,955.00 | 4,995.00 | 4,995.00 | -0.70% | 26,249 |
| Dec 2, 2025 | 4,915.00 | 5,060.00 | 4,915.00 | 5,030.00 | 5,030.00 | 0.70% | 19,012 |
| Dec 1, 2025 | 5,050.00 | 5,100.00 | 4,955.00 | 4,995.00 | 4,995.00 | -0.70% | 28,286 |
| Nov 28, 2025 | 4,780.00 | 5,040.00 | 4,760.00 | 5,030.00 | 5,030.00 | 4.68% | 64,552 |
| Nov 27, 2025 | 4,870.00 | 4,870.00 | 4,735.00 | 4,805.00 | 4,805.00 | - | 19,614 |
| Nov 26, 2025 | 4,700.00 | 4,810.00 | 4,650.00 | 4,805.00 | 4,805.00 | 2.78% | 7,486 |
| Nov 25, 2025 | 4,665.00 | 4,800.00 | 4,650.00 | 4,675.00 | 4,675.00 | 0.21% | 23,998 |
| Nov 24, 2025 | 4,730.00 | 4,780.00 | 4,655.00 | 4,665.00 | 4,665.00 | -1.37% | 36,894 |
| Nov 21, 2025 | 4,750.00 | 4,800.00 | 4,690.00 | 4,730.00 | 4,730.00 | -2.57% | 34,585 |
| Nov 20, 2025 | 4,825.00 | 4,895.00 | 4,825.00 | 4,855.00 | 4,855.00 | 0.21% | 35,493 |
| Nov 19, 2025 | 4,840.00 | 4,940.00 | 4,750.00 | 4,845.00 | 4,845.00 | 0.10% | 40,408 |
| Nov 18, 2025 | 5,000.00 | 5,070.00 | 4,810.00 | 4,840.00 | 4,840.00 | -3.59% | 118,873 |
| Nov 17, 2025 | 5,050.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | - | 29,577 |
| Nov 14, 2025 | 5,080.00 | 5,080.00 | 4,980.00 | 5,020.00 | 5,020.00 | -1.95% | 49,102 |
| Nov 13, 2025 | 5,100.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.39% | 33,490 |
| Nov 12, 2025 | 5,060.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.79% | 28,311 |