Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea · Delayed Price · Currency is KRW 4,640.00
-185.00 (-3.83%)
At close: Apr 2, 2026
Linkgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,700.00 | 4,745.00 | 4,580.00 | 4,590.00 | 4,590.00 | -1.08% | 27,023 |
| Apr 2, 2026 | 4,850.00 | 4,875.00 | 4,555.00 | 4,640.00 | 4,640.00 | -3.83% | 69,873 |
| Apr 1, 2026 | 4,680.00 | 4,850.00 | 4,650.00 | 4,825.00 | 4,825.00 | 5.23% | 46,262 |
| Mar 31, 2026 | 4,695.00 | 4,745.00 | 4,560.00 | 4,585.00 | 4,585.00 | -2.86% | 65,310 |
| 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% | 80,659 |
| Mar 25, 2026 | 4,955.00 | 5,050.00 | 4,900.00 | 4,960.00 | 4,960.00 | 0.10% | 51,940 |
| Mar 24, 2026 | 4,860.00 | 4,955.00 | 4,780.00 | 4,955.00 | 4,955.00 | 2.48% | 29,871 |
| Mar 23, 2026 | 4,995.00 | 4,995.00 | 4,805.00 | 4,835.00 | 4,835.00 | -3.88% | 50,482 |
| Mar 20, 2026 | 5,100.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.98% | 40,168 |
| Mar 19, 2026 | 4,990.00 | 5,170.00 | 4,940.00 | 5,080.00 | 5,080.00 | - | 84,645 |
| Mar 18, 2026 | 5,050.00 | 5,200.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.99% | 90,214 |
| Mar 17, 2026 | 4,915.00 | 5,070.00 | 4,915.00 | 5,030.00 | 5,030.00 | 2.34% | 54,095 |
| Mar 16, 2026 | 4,920.00 | 4,940.00 | 4,850.00 | 4,915.00 | 4,915.00 | 0.82% | 48,740 |
| Mar 13, 2026 | 4,845.00 | 4,900.00 | 4,760.00 | 4,875.00 | 4,875.00 | -0.91% | 31,958 |
| Mar 12, 2026 | 4,870.00 | 4,940.00 | 4,825.00 | 4,920.00 | 4,920.00 | 1.03% | 30,317 |
| Mar 11, 2026 | 4,835.00 | 4,940.00 | 4,750.00 | 4,870.00 | 4,870.00 | 1.14% | 64,558 |
| Mar 10, 2026 | 4,680.00 | 4,875.00 | 4,670.00 | 4,815.00 | 4,815.00 | 4.67% | 44,443 |
| Mar 9, 2026 | 4,660.00 | 4,745.00 | 4,500.00 | 4,600.00 | 4,600.00 | -4.76% | 91,262 |
| Mar 6, 2026 | 4,900.00 | 4,950.00 | 4,655.00 | 4,830.00 | 4,830.00 | -2.03% | 110,899 |
| Mar 5, 2026 | 4,455.00 | 4,930.00 | 4,455.00 | 4,930.00 | 4,930.00 | 12.17% | 82,090 |
| Mar 4, 2026 | 4,900.00 | 4,910.00 | 4,395.00 | 4,395.00 | 4,395.00 | -12.10% | 331,117 |
| Mar 3, 2026 | 5,200.00 | 5,310.00 | 4,990.00 | 5,000.00 | 5,000.00 | -6.89% | 156,634 |
| Feb 27, 2026 | 5,360.00 | 5,380.00 | 5,180.00 | 5,370.00 | 5,370.00 | -0.37% | 136,638 |
| Feb 26, 2026 | 5,500.00 | 5,530.00 | 5,370.00 | 5,390.00 | 5,390.00 | -2.00% | 112,738 |
| Feb 25, 2026 | 5,550.00 | 5,670.00 | 5,490.00 | 5,500.00 | 5,500.00 | - | 112,895 |
| Feb 24, 2026 | 5,440.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.73% | 58,479 |
| Feb 23, 2026 | 5,500.00 | 5,570.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 66,434 |
| Feb 20, 2026 | 5,600.00 | 5,690.00 | 5,430.00 | 5,450.00 | 5,450.00 | -2.68% | 93,788 |
| Feb 19, 2026 | 5,500.00 | 5,690.00 | 5,450.00 | 5,600.00 | 5,600.00 | 2.00% | 104,484 |
| Feb 13, 2026 | 5,690.00 | 5,770.00 | 5,470.00 | 5,490.00 | 5,490.00 | -3.85% | 124,432 |
| Feb 12, 2026 | 5,690.00 | 5,780.00 | 5,610.00 | 5,710.00 | 5,710.00 | 0.53% | 69,031 |
| Feb 11, 2026 | 5,650.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,680.00 | 0.53% | 74,134 |
| Feb 10, 2026 | 5,590.00 | 5,710.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.80% | 94,175 |
| Feb 9, 2026 | 5,750.00 | 5,810.00 | 5,500.00 | 5,550.00 | 5,550.00 | -1.25% | 184,702 |
| Feb 6, 2026 | 5,600.00 | 5,650.00 | 5,280.00 | 5,620.00 | 5,620.00 | -2.09% | 153,216 |
| Feb 5, 2026 | 5,810.00 | 5,920.00 | 5,670.00 | 5,740.00 | 5,740.00 | -2.38% | 111,610 |
| Feb 4, 2026 | 5,910.00 | 5,920.00 | 5,730.00 | 5,880.00 | 5,880.00 | -0.84% | 176,211 |
| Feb 3, 2026 | 5,700.00 | 5,950.00 | 5,630.00 | 5,930.00 | 5,930.00 | 6.46% | 201,382 |
| Feb 2, 2026 | 6,000.00 | 6,000.00 | 5,570.00 | 5,570.00 | 5,570.00 | -7.93% | 276,361 |
| Jan 30, 2026 | 6,060.00 | 6,150.00 | 5,940.00 | 6,050.00 | 6,050.00 | 0.67% | 279,086 |
| Jan 29, 2026 | 6,200.00 | 6,430.00 | 5,900.00 | 6,010.00 | 6,010.00 | 0.33% | 595,310 |
| Jan 28, 2026 | 5,740.00 | 6,140.00 | 5,710.00 | 5,990.00 | 5,990.00 | 6.02% | 641,786 |
| Jan 27, 2026 | 5,700.00 | 5,740.00 | 5,580.00 | 5,650.00 | 5,650.00 | -1.05% | 91,838 |
| Jan 26, 2026 | 5,700.00 | 5,790.00 | 5,550.00 | 5,710.00 | 5,710.00 | 1.06% | 149,182 |
| 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 |