Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea · Delayed Price · Currency is KRW 3,340.00
-90.00 (-2.62%)
At close: Jul 20, 2026
Linkgenesis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,435.00 | 3,435.00 | 3,275.00 | 3,340.00 | 3,340.00 | -2.62% | 18,686 |
| Jul 16, 2026 | 3,450.00 | 3,470.00 | 3,350.00 | 3,430.00 | 3,430.00 | -0.58% | 14,267 |
| Jul 15, 2026 | 3,375.00 | 3,480.00 | 3,340.00 | 3,450.00 | 3,450.00 | 2.99% | 30,779 |
| Jul 14, 2026 | 3,475.00 | 3,475.00 | 3,285.00 | 3,350.00 | 3,350.00 | -3.60% | 23,744 |
| Jul 13, 2026 | 3,545.00 | 3,635.00 | 3,405.00 | 3,475.00 | 3,475.00 | -2.80% | 24,304 |
| Jul 10, 2026 | 3,345.00 | 3,580.00 | 3,345.00 | 3,575.00 | 3,575.00 | 6.40% | 36,483 |
| Jul 9, 2026 | 3,350.00 | 3,545.00 | 3,300.00 | 3,360.00 | 3,360.00 | -1.47% | 24,898 |
| Jul 8, 2026 | 3,505.00 | 3,540.00 | 3,200.00 | 3,410.00 | 3,410.00 | -3.94% | 43,997 |
| Jul 7, 2026 | 3,560.00 | 3,675.00 | 3,410.00 | 3,550.00 | 3,550.00 | -2.34% | 23,549 |
| Jul 6, 2026 | 3,665.00 | 3,670.00 | 3,500.00 | 3,635.00 | 3,635.00 | -0.68% | 17,402 |
| Jul 3, 2026 | 3,675.00 | 3,675.00 | 3,490.00 | 3,660.00 | 3,660.00 | 0.41% | 25,818 |
| Jul 2, 2026 | 3,755.00 | 3,760.00 | 3,470.00 | 3,645.00 | 3,645.00 | -3.70% | 41,173 |
| Jul 1, 2026 | 3,725.00 | 3,810.00 | 3,685.00 | 3,785.00 | 3,785.00 | 2.16% | 26,141 |
| Jun 30, 2026 | 3,710.00 | 3,720.00 | 3,560.00 | 3,705.00 | 3,705.00 | -0.13% | 12,805 |
| Jun 29, 2026 | 3,470.00 | 3,710.00 | 3,470.00 | 3,710.00 | 3,710.00 | 6.92% | 15,023 |
| Jun 26, 2026 | 3,580.00 | 3,585.00 | 3,300.00 | 3,470.00 | 3,470.00 | -2.53% | 90,345 |
| Jun 25, 2026 | 3,710.00 | 3,810.00 | 3,505.00 | 3,560.00 | 3,560.00 | -4.81% | 29,395 |
| Jun 24, 2026 | 3,610.00 | 3,825.00 | 3,550.00 | 3,740.00 | 3,740.00 | -0.13% | 44,925 |
| Jun 23, 2026 | 3,985.00 | 4,065.00 | 3,700.00 | 3,745.00 | 3,745.00 | -9.32% | 105,010 |
| Jun 22, 2026 | 4,260.00 | 4,280.00 | 4,010.00 | 4,130.00 | 4,130.00 | -3.28% | 44,897 |
| Jun 19, 2026 | 4,720.00 | 4,720.00 | 4,100.00 | 4,270.00 | 4,270.00 | -2.06% | 84,839 |
| Jun 18, 2026 | 4,465.00 | 4,525.00 | 4,345.00 | 4,360.00 | 4,360.00 | -3.11% | 33,985 |
| Jun 17, 2026 | 4,640.00 | 4,640.00 | 4,445.00 | 4,500.00 | 4,500.00 | -1.42% | 34,962 |
| Jun 16, 2026 | 4,530.00 | 4,975.00 | 4,520.00 | 4,565.00 | 4,565.00 | 3.87% | 189,104 |
| Jun 15, 2026 | 4,505.00 | 4,545.00 | 4,300.00 | 4,395.00 | 4,395.00 | -1.79% | 56,472 |
| Jun 12, 2026 | 4,400.00 | 4,535.00 | 4,395.00 | 4,475.00 | 4,475.00 | 1.94% | 34,885 |
| Jun 11, 2026 | 4,160.00 | 4,460.00 | 4,100.00 | 4,390.00 | 4,390.00 | 5.53% | 51,279 |
| Jun 10, 2026 | 4,180.00 | 4,430.00 | 4,135.00 | 4,160.00 | 4,160.00 | -3.70% | 47,801 |
| Jun 9, 2026 | 3,955.00 | 4,430.00 | 3,955.00 | 4,320.00 | 4,320.00 | 9.23% | 60,567 |
| Jun 8, 2026 | 4,100.00 | 4,225.00 | 3,875.00 | 3,955.00 | 3,955.00 | -7.27% | 228,547 |
| Jun 5, 2026 | 4,500.00 | 4,520.00 | 4,130.00 | 4,265.00 | 4,265.00 | -5.75% | 125,415 |
| Jun 4, 2026 | 4,660.00 | 4,730.00 | 4,525.00 | 4,525.00 | 4,525.00 | -2.90% | 70,095 |
| Jun 2, 2026 | 4,815.00 | 4,860.00 | 4,600.00 | 4,660.00 | 4,660.00 | -4.12% | 118,841 |
| Jun 1, 2026 | 4,840.00 | 5,010.00 | 4,795.00 | 4,860.00 | 4,860.00 | -1.22% | 90,597 |
| May 29, 2026 | 5,040.00 | 5,170.00 | 4,820.00 | 4,920.00 | 4,920.00 | -1.60% | 66,131 |
| May 28, 2026 | 5,230.00 | 5,400.00 | 4,880.00 | 5,000.00 | 5,000.00 | -2.34% | 160,132 |
| May 27, 2026 | 5,250.00 | 5,250.00 | 5,050.00 | 5,120.00 | 5,120.00 | -2.66% | 76,670 |
| May 26, 2026 | 5,130.00 | 5,470.00 | 5,030.00 | 5,260.00 | 5,260.00 | 2.53% | 153,082 |
| May 22, 2026 | 4,810.00 | 5,200.00 | 4,810.00 | 5,130.00 | 5,130.00 | 6.88% | 123,969 |
| May 21, 2026 | 4,800.00 | 4,960.00 | 4,795.00 | 4,800.00 | 4,800.00 | - | 94,052 |
| May 20, 2026 | 4,800.00 | 4,800.00 | 4,535.00 | 4,800.00 | 4,800.00 | -0.31% | 96,847 |
| May 19, 2026 | 4,850.00 | 4,870.00 | 4,660.00 | 4,815.00 | 4,815.00 | 0.31% | 74,647 |
| May 18, 2026 | 4,990.00 | 4,995.00 | 4,720.00 | 4,800.00 | 4,800.00 | -4.57% | 117,294 |
| May 15, 2026 | 5,010.00 | 5,450.00 | 4,940.00 | 5,030.00 | 5,030.00 | 0.40% | 374,913 |
| May 14, 2026 | 4,975.00 | 5,190.00 | 4,960.00 | 5,010.00 | 5,010.00 | - | 64,253 |
| May 13, 2026 | 5,010.00 | 5,090.00 | 4,935.00 | 5,010.00 | 5,010.00 | - | 52,443 |
| May 12, 2026 | 5,160.00 | 5,390.00 | 4,990.00 | 5,010.00 | 5,010.00 | -3.47% | 174,383 |
| May 11, 2026 | 5,240.00 | 5,370.00 | 5,060.00 | 5,190.00 | 5,190.00 | -0.95% | 100,521 |
| May 8, 2026 | 5,160.00 | 5,410.00 | 5,120.00 | 5,240.00 | 5,240.00 | 1.55% | 190,987 |
| May 7, 2026 | 5,130.00 | 5,210.00 | 5,040.00 | 5,160.00 | 5,160.00 | 0.58% | 62,536 |