Link Solution Co., Ltd. (KOSDAQ:474650)
South Korea · Delayed Price · Currency is KRW 20,200
-550 (-2.65%)
Sep 19, 2025, 3:30 PM KST
Link Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20,700.00 | 20,700.00 | 20,000.00 | 20,200.00 | 20,200.00 | -2.65% | 47,543 |
| Sep 18, 2025 | 21,750.00 | 21,800.00 | 20,400.00 | 20,750.00 | 20,750.00 | -3.94% | 74,770 |
| Sep 17, 2025 | 23,100.00 | 23,450.00 | 21,550.00 | 21,600.00 | 21,600.00 | -5.68% | 104,466 |
| Sep 16, 2025 | 22,650.00 | 23,150.00 | 21,200.00 | 22,900.00 | 22,900.00 | 2.92% | 145,809 |
| Sep 15, 2025 | 22,500.00 | 23,000.00 | 21,950.00 | 22,250.00 | 22,250.00 | -2.84% | 105,937 |
| Sep 12, 2025 | 22,700.00 | 23,250.00 | 22,100.00 | 22,900.00 | 22,900.00 | 1.10% | 90,852 |
| Sep 11, 2025 | 23,450.00 | 23,750.00 | 22,550.00 | 22,650.00 | 22,650.00 | -3.41% | 51,685 |
| Sep 10, 2025 | 23,000.00 | 23,850.00 | 22,700.00 | 23,450.00 | 23,450.00 | 0.86% | 55,378 |
| Sep 9, 2025 | 23,350.00 | 24,750.00 | 22,900.00 | 23,250.00 | 23,250.00 | 0.22% | 137,900 |
| Sep 8, 2025 | 23,100.00 | 23,300.00 | 22,500.00 | 23,200.00 | 23,200.00 | 0.65% | 49,915 |
| Sep 5, 2025 | 23,500.00 | 23,500.00 | 22,250.00 | 23,050.00 | 23,050.00 | -1.28% | 54,091 |
| Sep 4, 2025 | 22,750.00 | 23,650.00 | 22,400.00 | 23,350.00 | 23,350.00 | 3.32% | 79,462 |
| Sep 3, 2025 | 22,800.00 | 23,800.00 | 22,000.00 | 22,600.00 | 22,600.00 | -2.59% | 56,071 |
| Sep 2, 2025 | 22,450.00 | 23,300.00 | 22,200.00 | 23,200.00 | 23,200.00 | 3.57% | 44,853 |
| Sep 1, 2025 | 22,400.00 | 23,000.00 | 21,650.00 | 22,400.00 | 22,400.00 | -0.88% | 35,909 |
| Aug 29, 2025 | 22,850.00 | 23,500.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.74% | 64,435 |
| Aug 28, 2025 | 22,550.00 | 23,600.00 | 22,000.00 | 23,000.00 | 23,000.00 | -1.29% | 129,492 |
| Aug 27, 2025 | 21,400.00 | 23,750.00 | 21,400.00 | 23,300.00 | 23,300.00 | 9.39% | 246,158 |
| Aug 26, 2025 | 20,000.00 | 22,300.00 | 19,700.00 | 21,300.00 | 21,300.00 | 6.50% | 174,826 |
| Aug 25, 2025 | 19,940.00 | 20,400.00 | 19,620.00 | 20,000.00 | 20,000.00 | 2.51% | 34,555 |
| Aug 22, 2025 | 19,580.00 | 19,900.00 | 19,360.00 | 19,510.00 | 19,510.00 | 0.98% | 19,500 |
| Aug 21, 2025 | 19,620.00 | 19,920.00 | 19,300.00 | 19,320.00 | 19,320.00 | -1.58% | 22,718 |
| Aug 20, 2025 | 19,990.00 | 20,000.00 | 18,800.00 | 19,630.00 | 19,630.00 | -4.01% | 94,088 |
| Aug 19, 2025 | 20,600.00 | 21,250.00 | 20,200.00 | 20,450.00 | 20,450.00 | -0.24% | 27,690 |
| Aug 18, 2025 | 21,050.00 | 21,050.00 | 19,980.00 | 20,500.00 | 20,500.00 | -3.30% | 90,672 |
| Aug 14, 2025 | 21,650.00 | 21,650.00 | 20,700.00 | 21,200.00 | 21,200.00 | -0.70% | 30,202 |
| Aug 13, 2025 | 21,900.00 | 22,050.00 | 20,650.00 | 21,350.00 | 21,350.00 | -2.73% | 23,420 |
| Aug 12, 2025 | 22,000.00 | 22,800.00 | 21,700.00 | 21,950.00 | 21,950.00 | - | 41,550 |
| Aug 11, 2025 | 22,100.00 | 22,350.00 | 21,500.00 | 21,950.00 | 21,950.00 | -1.57% | 47,995 |
| Aug 8, 2025 | 22,500.00 | 22,800.00 | 21,550.00 | 22,300.00 | 22,300.00 | -1.55% | 65,738 |
| Aug 7, 2025 | 22,800.00 | 23,000.00 | 22,050.00 | 22,650.00 | 22,650.00 | -0.22% | 54,735 |
| Aug 6, 2025 | 22,700.00 | 23,550.00 | 22,000.00 | 22,700.00 | 22,700.00 | 0.44% | 81,853 |
| Aug 5, 2025 | 22,550.00 | 22,900.00 | 21,900.00 | 22,600.00 | 22,600.00 | 1.35% | 69,826 |
| Aug 4, 2025 | 21,150.00 | 22,650.00 | 21,150.00 | 22,300.00 | 22,300.00 | 5.44% | 75,038 |
| Aug 1, 2025 | 22,150.00 | 22,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | -6.21% | 81,978 |
| Jul 31, 2025 | 22,500.00 | 22,600.00 | 21,250.00 | 22,550.00 | 22,550.00 | 1.81% | 109,020 |
| Jul 30, 2025 | 24,250.00 | 24,250.00 | 22,050.00 | 22,150.00 | 22,150.00 | -7.32% | 142,350 |
| Jul 29, 2025 | 24,100.00 | 24,500.00 | 23,500.00 | 23,900.00 | 23,900.00 | -1.65% | 103,368 |
| Jul 28, 2025 | 22,950.00 | 24,400.00 | 22,100.00 | 24,300.00 | 24,300.00 | 6.11% | 225,039 |
| Jul 25, 2025 | 22,000.00 | 23,150.00 | 21,500.00 | 22,900.00 | 22,900.00 | 2.46% | 80,003 |
| Jul 24, 2025 | 23,000.00 | 23,800.00 | 22,350.00 | 22,350.00 | 22,350.00 | -3.46% | 96,317 |
| Jul 23, 2025 | 22,900.00 | 23,200.00 | 22,050.00 | 23,150.00 | 23,150.00 | -0.22% | 98,637 |
| Jul 22, 2025 | 22,300.00 | 24,500.00 | 21,050.00 | 23,200.00 | 23,200.00 | 3.80% | 448,563 |
| Jul 21, 2025 | 23,300.00 | 23,300.00 | 21,550.00 | 22,350.00 | 22,350.00 | -4.49% | 150,160 |
| Jul 18, 2025 | 23,600.00 | 24,100.00 | 22,550.00 | 23,400.00 | 23,400.00 | -2.30% | 217,550 |
| Jul 17, 2025 | 22,400.00 | 24,600.00 | 21,700.00 | 23,950.00 | 23,950.00 | 5.74% | 457,103 |
| Jul 16, 2025 | 20,950.00 | 23,150.00 | 20,000.00 | 22,650.00 | 22,650.00 | 8.11% | 655,312 |
| Jul 15, 2025 | 18,080.00 | 21,300.00 | 17,980.00 | 20,950.00 | 20,950.00 | 15.87% | 574,943 |
| Jul 14, 2025 | 19,130.00 | 19,880.00 | 17,910.00 | 18,080.00 | 18,080.00 | -4.44% | 163,763 |
| Jul 11, 2025 | 17,860.00 | 19,310.00 | 17,740.00 | 18,920.00 | 18,920.00 | 7.32% | 234,974 |