Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea · Delayed Price · Currency is KRW 3,205.00
0.00 (0.00%)
At close: Sep 23, 2026
Linkgenesis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,235.00 | 3,240.00 | 3,135.00 | 3,205.00 | 3,205.00 | - | 19,750 |
| Sep 22, 2026 | 3,310.00 | 3,340.00 | 3,205.00 | 3,205.00 | 3,205.00 | -3.90% | 30,052 |
| Sep 21, 2026 | 3,380.00 | 3,380.00 | 3,300.00 | 3,335.00 | 3,335.00 | -1.77% | 14,744 |
| Sep 18, 2026 | 3,400.00 | 3,400.00 | 3,325.00 | 3,395.00 | 3,395.00 | 0.44% | 14,717 |
| Sep 17, 2026 | 3,365.00 | 3,425.00 | 3,310.00 | 3,380.00 | 3,380.00 | -0.15% | 16,594 |
| Sep 16, 2026 | 3,280.00 | 3,430.00 | 3,275.00 | 3,385.00 | 3,385.00 | 1.80% | 14,243 |
| Sep 15, 2026 | 3,280.00 | 3,330.00 | 3,255.00 | 3,325.00 | 3,325.00 | 0.15% | 14,017 |
| Sep 14, 2026 | 3,305.00 | 3,370.00 | 3,215.00 | 3,320.00 | 3,320.00 | 0.45% | 18,452 |
| Sep 11, 2026 | 3,280.00 | 3,305.00 | 3,215.00 | 3,305.00 | 3,305.00 | 0.76% | 11,630 |
| Sep 10, 2026 | 3,345.00 | 3,345.00 | 3,250.00 | 3,280.00 | 3,280.00 | -1.80% | 8,710 |
| Sep 9, 2026 | 3,260.00 | 3,375.00 | 3,260.00 | 3,340.00 | 3,340.00 | 0.75% | 11,421 |
| Sep 8, 2026 | 3,195.00 | 3,315.00 | 3,185.00 | 3,315.00 | 3,315.00 | 3.76% | 25,039 |
| Sep 7, 2026 | 3,230.00 | 3,300.00 | 3,150.00 | 3,195.00 | 3,195.00 | -1.08% | 28,377 |
| Sep 4, 2026 | 3,220.00 | 3,235.00 | 3,195.00 | 3,230.00 | 3,230.00 | 0.78% | 8,759 |
| Sep 3, 2026 | 3,280.00 | 3,400.00 | 3,150.00 | 3,205.00 | 3,205.00 | -2.29% | 16,504 |
| Sep 2, 2026 | 3,270.00 | 3,450.00 | 3,270.00 | 3,280.00 | 3,280.00 | -1.80% | 13,377 |
| 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 |