Skip to main content
logo
Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
-140.00 (-4.50%)
At close: Oct 14, 2026

Linkgenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,110.003,120.002,970.002,970.002,970.00-4.50%10,785
Oct 13, 20263,000.003,140.002,960.003,110.003,110.00-0.96%32,918
Oct 12, 20263,165.003,165.003,070.003,140.003,140.00-1.10%18,148
Oct 8, 20263,170.003,180.003,145.003,175.003,175.00-16,832
Oct 7, 20263,170.003,250.003,140.003,175.003,175.00-2.31%22,910
Oct 6, 20263,275.003,275.003,195.003,250.003,250.00-27,851
Oct 2, 20263,245.003,275.003,210.003,250.003,250.000.15%8,695
Oct 1, 20263,220.003,280.003,185.003,245.003,245.00-0.31%14,312
Sep 30, 20263,145.003,255.003,145.003,255.003,255.002.36%17,814
Sep 29, 20263,140.003,185.003,140.003,180.003,180.00-0.16%14,031
Sep 28, 20263,180.003,195.003,150.003,185.003,185.00-0.62%12,462
Sep 23, 20263,235.003,240.003,135.003,205.003,205.00-19,750
Sep 22, 20263,310.003,340.003,205.003,205.003,205.00-3.90%30,052
Sep 21, 20263,380.003,380.003,300.003,335.003,335.00-1.77%14,744
Sep 18, 20263,400.003,400.003,325.003,395.003,395.000.44%14,717
Sep 17, 20263,365.003,425.003,310.003,380.003,380.00-0.15%16,594
Sep 16, 20263,280.003,430.003,275.003,385.003,385.001.80%14,243
Sep 15, 20263,280.003,330.003,255.003,325.003,325.000.15%14,017
Sep 14, 20263,305.003,370.003,215.003,320.003,320.000.45%18,452
Sep 11, 20263,280.003,305.003,215.003,305.003,305.000.76%11,630
Sep 10, 20263,345.003,345.003,250.003,280.003,280.00-1.80%8,710
Sep 9, 20263,260.003,375.003,260.003,340.003,340.000.75%11,421
Sep 8, 20263,195.003,315.003,185.003,315.003,315.003.76%25,039
Sep 7, 20263,230.003,300.003,150.003,195.003,195.00-1.08%28,377
Sep 4, 20263,220.003,235.003,195.003,230.003,230.000.78%8,759
Sep 3, 20263,280.003,400.003,150.003,205.003,205.00-2.29%16,504
Sep 2, 20263,270.003,450.003,270.003,280.003,280.00-1.80%13,377
Sep 1, 20263,345.003,440.003,295.003,340.003,340.00-0.15%20,037
Aug 31, 20263,355.003,355.003,270.003,345.003,345.00-0.59%5,877
Aug 28, 20263,300.003,390.003,300.003,365.003,365.000.15%7,477
Aug 27, 20263,300.003,370.003,230.003,360.003,360.001.82%22,344
Aug 26, 20263,290.003,300.003,225.003,300.003,300.000.30%17,316
Aug 25, 20263,230.003,320.003,190.003,290.003,290.00-1.20%15,032
Aug 24, 20263,300.003,330.003,225.003,330.003,330.000.91%18,890
Aug 21, 20263,375.003,430.003,255.003,300.003,300.00-3.93%17,545
Aug 20, 20263,450.003,510.003,370.003,435.003,435.000.29%15,497
Aug 19, 20263,480.003,480.003,360.003,425.003,425.00-1.72%9,593
Aug 18, 20263,630.003,720.003,435.003,485.003,485.00-5.17%27,325
Aug 14, 20263,605.003,700.003,570.003,675.003,675.001.94%28,365
Aug 13, 20263,570.003,650.003,525.003,605.003,605.001.26%26,349
Aug 12, 20263,555.003,570.003,525.003,560.003,560.000.28%15,122
Aug 11, 20263,550.003,570.003,530.003,550.003,550.00-10,039
Aug 10, 20263,500.003,550.003,450.003,550.003,550.001.87%23,188
Aug 7, 20263,430.003,560.003,430.003,485.003,485.00-0.14%19,987
Aug 6, 20263,485.003,510.003,445.003,490.003,490.00-0.14%8,654
Aug 5, 20263,515.003,550.003,465.003,495.003,495.00-0.14%46,399
Aug 4, 20263,280.003,510.003,280.003,500.003,500.003.55%26,770
Aug 3, 20263,270.003,440.003,235.003,380.003,380.003.21%44,077
Jul 31, 20263,120.003,295.003,100.003,275.003,275.006.68%25,309
Jul 30, 20262,860.003,125.002,860.003,070.003,070.001.32%53,036