Skip to main content
logo
Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
-60.00 (-2.26%)
At close: Nov 3, 2026

Linkgenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262,580.002,630.002,560.002,590.002,590.00-2.26%20,903
Nov 2, 20262,570.002,670.002,570.002,650.002,650.00-3.46%43,643
Oct 30, 20262,810.002,810.002,680.002,745.002,745.00-1.96%21,570
Oct 29, 20262,830.002,870.002,720.002,800.002,800.00-1.06%16,869
Oct 28, 20262,755.002,855.002,755.002,830.002,830.001.07%12,124
Oct 27, 20262,770.002,870.002,770.002,800.002,800.00-14,635
Oct 26, 20262,780.002,855.002,705.002,800.002,800.00-3.11%22,978
Oct 23, 20262,900.002,900.002,770.002,890.002,890.00-0.34%27,597
Oct 22, 20263,095.003,095.002,900.002,900.002,900.00-4.45%15,329
Oct 21, 20263,120.003,120.002,950.003,035.003,035.00-1.30%18,713
Oct 20, 20262,960.003,145.002,880.003,075.003,075.004.95%131,957
Oct 19, 20262,960.002,960.002,865.002,930.002,930.00-1.18%20,262
Oct 16, 20262,960.003,070.002,910.002,965.002,965.001.19%6,487
Oct 15, 20262,875.002,935.002,805.002,930.002,930.00-1.35%41,075
Oct 14, 20263,110.003,120.002,970.002,970.002,970.00-4.50%12,558
Oct 13, 20263,000.003,140.002,960.003,110.003,110.00-0.96%33,395
Oct 12, 20263,165.003,165.003,070.003,140.003,140.00-1.10%18,516
Oct 8, 20263,170.003,180.003,145.003,175.003,175.00-17,077
Oct 7, 20263,170.003,250.003,140.003,175.003,175.00-2.31%26,238
Oct 6, 20263,275.003,275.003,195.003,250.003,250.00-27,879
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%17,722
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%14,545
Sep 28, 20263,180.003,195.003,150.003,185.003,185.00-0.62%12,819
Sep 23, 20263,235.003,240.003,135.003,205.003,205.00-20,261
Sep 22, 20263,310.003,340.003,205.003,205.003,205.00-3.90%30,183
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%15,205
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%15,216
Sep 15, 20263,280.003,330.003,255.003,325.003,325.000.15%13,977
Sep 14, 20263,305.003,370.003,215.003,320.003,320.000.45%18,697
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%28,378
Sep 4, 20263,220.003,235.003,195.003,230.003,230.000.78%8,760
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%13,378
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%5,878
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%17,317
Aug 25, 20263,230.003,320.003,190.003,290.003,290.00-1.20%15,033
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%17,590
Aug 20, 20263,450.003,510.003,370.003,435.003,435.000.29%15,497