Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea · Delayed Price · Currency is KRW 5,100.00
+60.00 (1.19%)
At close: Apr 24, 2026
Linkgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5,040.00 | 5,110.00 | 4,995.00 | 5,100.00 | 5,100.00 | 1.19% | 62,451 |
| Apr 23, 2026 | 5,120.00 | 5,120.00 | 4,985.00 | 5,040.00 | 5,040.00 | - | 66,895 |
| Apr 22, 2026 | 4,960.00 | 5,120.00 | 4,870.00 | 5,040.00 | 5,040.00 | 1.61% | 126,730 |
| 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% | 46,214 |
| Apr 17, 2026 | 5,030.00 | 5,030.00 | 4,915.00 | 4,970.00 | 4,970.00 | -1.00% | 43,144 |
| Apr 16, 2026 | 4,995.00 | 5,030.00 | 4,930.00 | 5,020.00 | 5,020.00 | 0.50% | 53,192 |
| Apr 15, 2026 | 5,030.00 | 5,030.00 | 4,935.00 | 4,995.00 | 4,995.00 | 1.11% | 67,789 |
| Apr 14, 2026 | 4,805.00 | 4,970.00 | 4,800.00 | 4,940.00 | 4,940.00 | 2.92% | 68,510 |
| Apr 13, 2026 | 4,750.00 | 4,800.00 | 4,670.00 | 4,800.00 | 4,800.00 | 1.05% | 40,442 |
| Apr 10, 2026 | 4,720.00 | 4,750.00 | 4,685.00 | 4,750.00 | 4,750.00 | 1.06% | 29,310 |
| Apr 9, 2026 | 4,740.00 | 4,740.00 | 4,625.00 | 4,700.00 | 4,700.00 | -0.95% | 27,525 |
| Apr 8, 2026 | 4,705.00 | 4,745.00 | 4,620.00 | 4,745.00 | 4,745.00 | 3.72% | 25,954 |
| Apr 7, 2026 | 4,610.00 | 4,690.00 | 4,510.00 | 4,575.00 | 4,575.00 | -0.65% | 31,970 |
| 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% | 27,023 |
| 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 |