Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea · Delayed Price · Currency is KRW 3,340.00
-5.00 (-0.15%)
At close: Sep 1, 2026
Linkgenesis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3,345.00 | 3,440.00 | 3,295.00 | 3,340.00 | 3,340.00 | -0.15% | 20,037 |
| Aug 31, 2026 | 3,355.00 | 3,355.00 | 3,270.00 | 3,345.00 | 3,345.00 | -0.59% | 5,877 |
| Aug 28, 2026 | 3,300.00 | 3,390.00 | 3,300.00 | 3,365.00 | 3,365.00 | 0.15% | 7,477 |
| Aug 27, 2026 | 3,300.00 | 3,370.00 | 3,230.00 | 3,360.00 | 3,360.00 | 1.82% | 22,344 |
| Aug 26, 2026 | 3,290.00 | 3,300.00 | 3,225.00 | 3,300.00 | 3,300.00 | 0.30% | 17,316 |
| Aug 25, 2026 | 3,230.00 | 3,320.00 | 3,190.00 | 3,290.00 | 3,290.00 | -1.20% | 15,032 |
| Aug 24, 2026 | 3,300.00 | 3,330.00 | 3,225.00 | 3,330.00 | 3,330.00 | 0.91% | 18,890 |
| Aug 21, 2026 | 3,375.00 | 3,430.00 | 3,255.00 | 3,300.00 | 3,300.00 | -3.93% | 17,545 |
| Aug 20, 2026 | 3,450.00 | 3,510.00 | 3,370.00 | 3,435.00 | 3,435.00 | 0.29% | 15,497 |
| Aug 19, 2026 | 3,480.00 | 3,480.00 | 3,360.00 | 3,425.00 | 3,425.00 | -1.72% | 9,593 |
| Aug 18, 2026 | 3,630.00 | 3,720.00 | 3,435.00 | 3,485.00 | 3,485.00 | -5.17% | 27,325 |
| Aug 14, 2026 | 3,605.00 | 3,700.00 | 3,570.00 | 3,675.00 | 3,675.00 | 1.94% | 28,365 |
| Aug 13, 2026 | 3,570.00 | 3,650.00 | 3,525.00 | 3,605.00 | 3,605.00 | 1.26% | 26,349 |
| Aug 12, 2026 | 3,555.00 | 3,570.00 | 3,525.00 | 3,560.00 | 3,560.00 | 0.28% | 15,122 |
| Aug 11, 2026 | 3,550.00 | 3,570.00 | 3,530.00 | 3,550.00 | 3,550.00 | - | 10,039 |
| Aug 10, 2026 | 3,500.00 | 3,550.00 | 3,450.00 | 3,550.00 | 3,550.00 | 1.87% | 23,188 |
| Aug 7, 2026 | 3,430.00 | 3,560.00 | 3,430.00 | 3,485.00 | 3,485.00 | -0.14% | 19,987 |
| Aug 6, 2026 | 3,485.00 | 3,510.00 | 3,445.00 | 3,490.00 | 3,490.00 | -0.14% | 8,654 |
| Aug 5, 2026 | 3,515.00 | 3,550.00 | 3,465.00 | 3,495.00 | 3,495.00 | -0.14% | 46,399 |
| Aug 4, 2026 | 3,280.00 | 3,510.00 | 3,280.00 | 3,500.00 | 3,500.00 | 3.55% | 26,770 |
| Aug 3, 2026 | 3,270.00 | 3,440.00 | 3,235.00 | 3,380.00 | 3,380.00 | 3.21% | 44,077 |
| Jul 31, 2026 | 3,120.00 | 3,295.00 | 3,100.00 | 3,275.00 | 3,275.00 | 6.68% | 25,309 |
| Jul 30, 2026 | 2,860.00 | 3,125.00 | 2,860.00 | 3,070.00 | 3,070.00 | 1.32% | 53,036 |
| Jul 29, 2026 | 3,230.00 | 3,265.00 | 2,975.00 | 3,030.00 | 3,030.00 | -5.75% | 96,397 |
| Jul 28, 2026 | 3,315.00 | 3,320.00 | 3,150.00 | 3,215.00 | 3,215.00 | -5.72% | 35,394 |
| Jul 27, 2026 | 3,385.00 | 3,430.00 | 3,315.00 | 3,410.00 | 3,410.00 | 1.19% | 11,254 |
| Jul 24, 2026 | 3,410.00 | 3,410.00 | 3,265.00 | 3,370.00 | 3,370.00 | -1.61% | 31,812 |
| Jul 23, 2026 | 3,385.00 | 3,440.00 | 3,375.00 | 3,425.00 | 3,425.00 | 1.78% | 20,524 |
| Jul 22, 2026 | 3,270.00 | 3,430.00 | 3,270.00 | 3,365.00 | 3,365.00 | 3.54% | 27,907 |
| Jul 21, 2026 | 3,255.00 | 3,345.00 | 3,195.00 | 3,250.00 | 3,250.00 | -2.69% | 28,610 |
| 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 |