Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea · Delayed Price · Currency is KRW 4,265.00
-260.00 (-5.75%)
At close: Jun 5, 2026
Linkgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5,080.00 | 5,280.00 | 4,955.00 | 5,130.00 | 5,130.00 | 0.39% | 137,845 |
| May 4, 2026 | 5,100.00 | 5,290.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.59% | 63,581 |
| Apr 30, 2026 | 5,200.00 | 5,200.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.39% | 60,478 |
| Apr 29, 2026 | 5,160.00 | 5,190.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.16% | 38,367 |
| Apr 28, 2026 | 5,240.00 | 5,240.00 | 5,100.00 | 5,160.00 | 5,160.00 | -0.58% | 54,398 |
| Apr 27, 2026 | 5,130.00 | 5,290.00 | 5,050.00 | 5,190.00 | 5,190.00 | 1.76% | 130,259 |
| Apr 24, 2026 | 5,040.00 | 5,110.00 | 4,995.00 | 5,100.00 | 5,100.00 | 1.19% | 62,657 |
| Apr 23, 2026 | 5,120.00 | 5,120.00 | 4,985.00 | 5,040.00 | 5,040.00 | - | 66,941 |
| Apr 22, 2026 | 4,960.00 | 5,120.00 | 4,870.00 | 5,040.00 | 5,040.00 | 1.61% | 127,055 |
| Apr 21, 2026 | 4,970.00 | 5,010.00 | 4,935.00 | 4,960.00 | 4,960.00 | - | 36,336 |
| Apr 20, 2026 | 5,020.00 | 5,060.00 | 4,915.00 | 4,960.00 | 4,960.00 | -0.20% | 46,888 |
| Apr 17, 2026 | 5,030.00 | 5,030.00 | 4,915.00 | 4,970.00 | 4,970.00 | -1.00% | 43,268 |
| Apr 16, 2026 | 4,995.00 | 5,030.00 | 4,930.00 | 5,020.00 | 5,020.00 | 0.50% | 53,285 |
| Apr 15, 2026 | 5,030.00 | 5,030.00 | 4,935.00 | 4,995.00 | 4,995.00 | 1.11% | 68,019 |
| Apr 14, 2026 | 4,805.00 | 4,970.00 | 4,800.00 | 4,940.00 | 4,940.00 | 2.92% | 68,544 |
| Apr 13, 2026 | 4,750.00 | 4,800.00 | 4,670.00 | 4,800.00 | 4,800.00 | 1.05% | 40,462 |
| Apr 10, 2026 | 4,720.00 | 4,750.00 | 4,685.00 | 4,750.00 | 4,750.00 | 1.06% | 29,684 |
| Apr 9, 2026 | 4,740.00 | 4,740.00 | 4,625.00 | 4,700.00 | 4,700.00 | -0.95% | 27,657 |
| Apr 8, 2026 | 4,705.00 | 4,745.00 | 4,620.00 | 4,745.00 | 4,745.00 | 3.72% | 25,994 |
| Apr 7, 2026 | 4,610.00 | 4,690.00 | 4,510.00 | 4,575.00 | 4,575.00 | -0.65% | 31,971 |
| Apr 6, 2026 | 4,615.00 | 4,645.00 | 4,550.00 | 4,605.00 | 4,605.00 | 0.33% | 25,311 |
| Apr 3, 2026 | 4,700.00 | 4,745.00 | 4,580.00 | 4,590.00 | 4,590.00 | -1.08% | 27,033 |
| Apr 2, 2026 | 4,850.00 | 4,875.00 | 4,555.00 | 4,640.00 | 4,640.00 | -3.83% | 69,883 |
| Apr 1, 2026 | 4,680.00 | 4,850.00 | 4,650.00 | 4,825.00 | 4,825.00 | 5.23% | 46,293 |
| Mar 31, 2026 | 4,695.00 | 4,745.00 | 4,560.00 | 4,585.00 | 4,585.00 | -2.86% | 65,533 |
| Mar 30, 2026 | 4,820.00 | 4,870.00 | 4,675.00 | 4,720.00 | 4,720.00 | -3.38% | 36,898 |
| Mar 27, 2026 | 4,750.00 | 4,910.00 | 4,665.00 | 4,885.00 | 4,885.00 | 2.30% | 44,891 |
| Mar 26, 2026 | 4,950.00 | 4,975.00 | 4,770.00 | 4,775.00 | 4,775.00 | -3.73% | 80,959 |
| Mar 25, 2026 | 4,955.00 | 5,050.00 | 4,900.00 | 4,960.00 | 4,960.00 | 0.10% | 52,310 |
| Mar 24, 2026 | 4,860.00 | 4,955.00 | 4,780.00 | 4,955.00 | 4,955.00 | 2.48% | 29,982 |