Link Solution Co., Ltd. (KOSDAQ:474650)
South Korea · Delayed Price · Currency is KRW 84,200
+4,900 (6.18%)
At close: Feb 27, 2026
Link Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 80,100.00 | 86,500.00 | 77,200.00 | 84,200.00 | 84,200.00 | 6.18% | 291,649 |
| Feb 26, 2026 | 77,300.00 | 84,700.00 | 75,700.00 | 79,300.00 | 79,300.00 | 1.67% | 380,681 |
| Feb 25, 2026 | 80,200.00 | 82,500.00 | 77,900.00 | 78,000.00 | 78,000.00 | -2.26% | 174,441 |
| Feb 24, 2026 | 79,700.00 | 80,700.00 | 76,600.00 | 79,800.00 | 79,800.00 | 0.13% | 166,044 |
| Feb 23, 2026 | 80,100.00 | 81,300.00 | 78,400.00 | 79,700.00 | 79,700.00 | -0.50% | 175,722 |
| Feb 20, 2026 | 87,200.00 | 88,500.00 | 78,900.00 | 80,100.00 | 80,100.00 | -8.14% | 419,582 |
| Feb 19, 2026 | 71,600.00 | 93,300.00 | 69,500.00 | 87,200.00 | 87,200.00 | 21.45% | 1,745,654 |
| Feb 13, 2026 | 68,200.00 | 73,700.00 | 66,700.00 | 71,800.00 | 71,800.00 | 4.82% | 244,945 |
| Feb 12, 2026 | 69,200.00 | 70,700.00 | 67,700.00 | 68,500.00 | 68,500.00 | 0.59% | 152,872 |
| Feb 11, 2026 | 70,100.00 | 71,600.00 | 67,300.00 | 68,100.00 | 68,100.00 | -2.71% | 189,582 |
| Feb 10, 2026 | 76,300.00 | 77,500.00 | 70,000.00 | 70,000.00 | 70,000.00 | -6.67% | 245,323 |
| Feb 9, 2026 | 76,100.00 | 77,500.00 | 71,900.00 | 75,000.00 | 75,000.00 | 0.81% | 417,565 |
| Feb 6, 2026 | 69,900.00 | 76,400.00 | 66,300.00 | 74,400.00 | 74,400.00 | 0.68% | 767,772 |
| Feb 5, 2026 | 68,400.00 | 81,500.00 | 68,100.00 | 73,900.00 | 73,900.00 | 17.86% | 2,240,240 |
| Feb 4, 2026 | 64,200.00 | 64,500.00 | 61,200.00 | 62,700.00 | 62,700.00 | -2.34% | 135,955 |
| Feb 3, 2026 | 61,100.00 | 66,300.00 | 60,200.00 | 64,200.00 | 64,200.00 | 8.81% | 281,760 |
| Feb 2, 2026 | 59,000.00 | 62,900.00 | 58,100.00 | 59,000.00 | 59,000.00 | -2.80% | 151,483 |
| Jan 30, 2026 | 65,900.00 | 66,600.00 | 60,700.00 | 60,700.00 | 60,700.00 | -6.90% | 277,047 |
| Jan 29, 2026 | 65,800.00 | 67,900.00 | 62,800.00 | 65,200.00 | 65,200.00 | 0.93% | 441,148 |
| Jan 28, 2026 | 60,100.00 | 68,300.00 | 59,700.00 | 64,600.00 | 64,600.00 | 7.85% | 579,877 |
| Jan 27, 2026 | 59,800.00 | 61,300.00 | 58,100.00 | 59,900.00 | 59,900.00 | 0.17% | 137,504 |
| Jan 26, 2026 | 59,400.00 | 63,000.00 | 57,600.00 | 59,800.00 | 59,800.00 | -2.45% | 272,720 |
| Jan 23, 2026 | 63,800.00 | 64,900.00 | 61,300.00 | 61,300.00 | 61,300.00 | -3.62% | 268,478 |
| Jan 22, 2026 | 65,800.00 | 69,700.00 | 61,800.00 | 63,600.00 | 63,600.00 | 1.92% | 809,102 |
| Jan 21, 2026 | 58,900.00 | 68,400.00 | 58,900.00 | 62,400.00 | 62,400.00 | 0.48% | 697,348 |
| Jan 20, 2026 | 68,000.00 | 68,000.00 | 60,400.00 | 62,100.00 | 62,100.00 | -6.62% | 418,086 |
| Jan 19, 2026 | 64,700.00 | 67,900.00 | 63,100.00 | 66,500.00 | 66,500.00 | 3.58% | 410,440 |
| Jan 16, 2026 | 68,400.00 | 71,000.00 | 63,200.00 | 64,200.00 | 64,200.00 | -6.00% | 466,495 |
| Jan 15, 2026 | 68,100.00 | 71,900.00 | 64,200.00 | 68,300.00 | 68,300.00 | 0.29% | 661,280 |
| Jan 14, 2026 | 73,300.00 | 74,000.00 | 68,100.00 | 68,100.00 | 68,100.00 | -5.81% | 437,366 |
| Jan 13, 2026 | 71,500.00 | 78,000.00 | 69,800.00 | 72,300.00 | 72,300.00 | 2.41% | 1,128,223 |
| Jan 12, 2026 | 63,300.00 | 73,800.00 | 62,500.00 | 70,600.00 | 70,600.00 | 10.49% | 2,009,159 |
| Jan 9, 2026 | 65,500.00 | 70,700.00 | 62,100.00 | 63,900.00 | 63,900.00 | -0.31% | 1,809,162 |
| Jan 8, 2026 | 60,800.00 | 71,600.00 | 56,200.00 | 64,100.00 | 64,100.00 | 9.01% | 4,303,674 |
| Jan 7, 2026 | 45,500.00 | 58,800.00 | 44,400.00 | 58,800.00 | 58,800.00 | 29.80% | 1,367,796 |
| Jan 6, 2026 | 47,900.00 | 49,100.00 | 45,000.00 | 45,300.00 | 45,300.00 | -4.83% | 459,656 |
| Jan 5, 2026 | 54,100.00 | 54,800.00 | 46,250.00 | 47,600.00 | 47,600.00 | -14.23% | 883,764 |
| Jan 2, 2026 | 59,600.00 | 61,000.00 | 55,000.00 | 55,500.00 | 55,500.00 | -7.50% | 488,251 |
| Dec 30, 2025 | 64,000.00 | 64,000.00 | 57,700.00 | 60,000.00 | 60,000.00 | -3.54% | 200,155 |
| Dec 29, 2025 | 58,900.00 | 63,300.00 | 58,500.00 | 62,200.00 | 62,200.00 | 1.80% | 237,022 |
| Dec 26, 2025 | 63,700.00 | 65,700.00 | 58,500.00 | 61,100.00 | 61,100.00 | -2.40% | 314,687 |
| Dec 24, 2025 | 63,000.00 | 65,500.00 | 61,300.00 | 62,600.00 | 62,600.00 | 0.16% | 265,410 |
| Dec 23, 2025 | 61,700.00 | 66,400.00 | 60,700.00 | 62,500.00 | 62,500.00 | - | 342,555 |
| Dec 22, 2025 | 60,000.00 | 66,100.00 | 58,300.00 | 62,500.00 | 62,500.00 | 2.46% | 554,588 |
| Dec 19, 2025 | 54,800.00 | 61,900.00 | 52,700.00 | 61,000.00 | 61,000.00 | 15.75% | 711,802 |
| Dec 18, 2025 | 49,200.00 | 53,700.00 | 49,000.00 | 52,700.00 | 52,700.00 | 0.38% | 345,934 |
| Dec 17, 2025 | 58,100.00 | 58,800.00 | 51,500.00 | 52,500.00 | 52,500.00 | -6.58% | 297,006 |
| Dec 16, 2025 | 58,400.00 | 59,400.00 | 55,600.00 | 56,200.00 | 56,200.00 | -8.32% | 324,165 |
| Dec 15, 2025 | 49,800.00 | 62,400.00 | 48,850.00 | 61,300.00 | 61,300.00 | 19.26% | 1,363,104 |
| Dec 12, 2025 | 48,300.00 | 51,400.00 | 47,300.00 | 51,400.00 | 51,400.00 | 5.11% | 293,819 |