Link Solution Co., Ltd. (KOSDAQ:474650)
South Korea · Delayed Price · Currency is KRW 40,200
+1,950 (5.10%)
Jun 12, 2026, 3:30 PM KST
Link Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 38,950.00 | 40,950.00 | 38,750.00 | 40,200.00 | 40,200.00 | 5.10% | 57,033 |
| Jun 11, 2026 | 37,750.00 | 39,050.00 | 35,000.00 | 38,250.00 | 38,250.00 | 1.32% | 52,386 |
| Jun 10, 2026 | 36,450.00 | 40,450.00 | 36,200.00 | 37,750.00 | 37,750.00 | 3.57% | 83,705 |
| Jun 9, 2026 | 36,500.00 | 38,200.00 | 35,500.00 | 36,450.00 | 36,450.00 | 0.69% | 107,464 |
| Jun 8, 2026 | 36,950.00 | 38,750.00 | 34,800.00 | 36,200.00 | 36,200.00 | -11.27% | 153,529 |
| Jun 5, 2026 | 42,250.00 | 42,300.00 | 39,700.00 | 40,800.00 | 40,800.00 | -4.00% | 51,753 |
| Jun 4, 2026 | 42,900.00 | 44,700.00 | 41,000.00 | 42,500.00 | 42,500.00 | -2.75% | 57,613 |
| Jun 2, 2026 | 46,900.00 | 47,200.00 | 43,000.00 | 43,700.00 | 43,700.00 | -7.02% | 76,155 |
| Jun 1, 2026 | 46,750.00 | 47,300.00 | 43,850.00 | 47,000.00 | 47,000.00 | 0.53% | 136,368 |
| May 29, 2026 | 49,900.00 | 50,400.00 | 46,150.00 | 46,750.00 | 46,750.00 | -6.31% | 104,621 |
| May 28, 2026 | 52,600.00 | 52,800.00 | 47,800.00 | 49,900.00 | 49,900.00 | -3.29% | 63,301 |
| May 27, 2026 | 50,500.00 | 53,500.00 | 48,400.00 | 51,600.00 | 51,600.00 | 2.18% | 109,758 |
| May 26, 2026 | 51,400.00 | 54,000.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 83,053 |
| May 22, 2026 | 51,200.00 | 51,900.00 | 49,900.00 | 50,500.00 | 50,500.00 | -0.20% | 63,205 |
| May 21, 2026 | 49,800.00 | 52,000.00 | 49,600.00 | 50,600.00 | 50,600.00 | 3.79% | 64,953 |
| May 20, 2026 | 48,650.00 | 52,800.00 | 46,050.00 | 48,750.00 | 48,750.00 | -1.22% | 70,533 |
| May 19, 2026 | 51,700.00 | 52,900.00 | 47,650.00 | 49,350.00 | 49,350.00 | -4.55% | 65,574 |
| May 18, 2026 | 51,900.00 | 52,200.00 | 48,200.00 | 51,700.00 | 51,700.00 | -2.27% | 67,790 |
| May 15, 2026 | 56,200.00 | 60,800.00 | 51,500.00 | 52,900.00 | 52,900.00 | -5.87% | 158,901 |
| May 14, 2026 | 58,000.00 | 58,600.00 | 54,100.00 | 56,200.00 | 56,200.00 | -1.58% | 94,710 |
| May 13, 2026 | 55,200.00 | 59,800.00 | 53,100.00 | 57,100.00 | 57,100.00 | 3.44% | 117,086 |
| May 12, 2026 | 58,200.00 | 63,700.00 | 53,400.00 | 55,200.00 | 55,200.00 | -5.15% | 244,273 |
| May 11, 2026 | 60,000.00 | 60,600.00 | 55,800.00 | 58,200.00 | 58,200.00 | -2.68% | 124,409 |
| May 8, 2026 | 57,500.00 | 61,700.00 | 57,000.00 | 59,800.00 | 59,800.00 | 5.84% | 190,873 |
| May 7, 2026 | 57,900.00 | 59,000.00 | 56,000.00 | 56,500.00 | 56,500.00 | -2.59% | 83,763 |
| May 6, 2026 | 59,400.00 | 60,000.00 | 57,400.00 | 58,000.00 | 58,000.00 | -2.36% | 70,219 |
| May 4, 2026 | 60,100.00 | 61,500.00 | 59,300.00 | 59,400.00 | 59,400.00 | - | 63,286 |
| Apr 30, 2026 | 63,100.00 | 64,200.00 | 59,100.00 | 59,400.00 | 59,400.00 | -5.26% | 92,334 |
| Apr 29, 2026 | 63,400.00 | 65,000.00 | 60,600.00 | 62,700.00 | 62,700.00 | 0.16% | 76,402 |
| Apr 28, 2026 | 65,300.00 | 65,500.00 | 62,100.00 | 62,600.00 | 62,600.00 | -1.42% | 159,290 |
| Apr 27, 2026 | 59,300.00 | 69,000.00 | 59,100.00 | 63,500.00 | 63,500.00 | 8.36% | 315,034 |
| Apr 24, 2026 | 57,600.00 | 60,000.00 | 56,400.00 | 58,600.00 | 58,600.00 | 1.21% | 69,810 |
| Apr 23, 2026 | 59,300.00 | 59,500.00 | 56,500.00 | 57,900.00 | 57,900.00 | -1.36% | 69,532 |
| Apr 22, 2026 | 59,600.00 | 59,700.00 | 57,400.00 | 58,700.00 | 58,700.00 | -1.51% | 62,367 |
| Apr 21, 2026 | 61,300.00 | 62,000.00 | 58,400.00 | 59,600.00 | 59,600.00 | -2.13% | 80,116 |
| Apr 20, 2026 | 62,000.00 | 63,900.00 | 60,000.00 | 60,900.00 | 60,900.00 | -2.40% | 60,036 |
| Apr 17, 2026 | 61,900.00 | 63,100.00 | 60,000.00 | 62,400.00 | 62,400.00 | 2.13% | 46,960 |
| Apr 16, 2026 | 63,200.00 | 64,700.00 | 60,600.00 | 61,100.00 | 61,100.00 | -3.32% | 95,959 |
| Apr 15, 2026 | 62,700.00 | 63,700.00 | 61,000.00 | 63,200.00 | 63,200.00 | 1.94% | 70,977 |
| Apr 14, 2026 | 59,600.00 | 64,200.00 | 59,500.00 | 62,000.00 | 62,000.00 | 5.98% | 117,359 |
| Apr 13, 2026 | 59,000.00 | 61,300.00 | 58,100.00 | 58,500.00 | 58,500.00 | -2.99% | 62,231 |
| Apr 10, 2026 | 58,200.00 | 61,500.00 | 56,700.00 | 60,300.00 | 60,300.00 | 5.05% | 66,812 |
| Apr 9, 2026 | 60,700.00 | 60,700.00 | 57,200.00 | 57,400.00 | 57,400.00 | -5.59% | 42,080 |
| Apr 8, 2026 | 57,700.00 | 60,900.00 | 57,400.00 | 60,800.00 | 60,800.00 | 10.55% | 60,056 |
| Apr 7, 2026 | 59,200.00 | 59,900.00 | 53,300.00 | 55,000.00 | 55,000.00 | -6.30% | 96,392 |
| Apr 6, 2026 | 60,600.00 | 60,700.00 | 57,300.00 | 58,700.00 | 58,700.00 | -3.14% | 67,768 |
| Apr 3, 2026 | 60,900.00 | 61,200.00 | 58,700.00 | 60,600.00 | 60,600.00 | 3.41% | 49,172 |
| Apr 2, 2026 | 65,000.00 | 65,000.00 | 57,500.00 | 58,600.00 | 58,600.00 | -5.48% | 95,818 |
| Apr 1, 2026 | 58,700.00 | 64,800.00 | 58,700.00 | 62,000.00 | 62,000.00 | 9.93% | 89,069 |
| Mar 31, 2026 | 59,000.00 | 61,000.00 | 56,200.00 | 56,400.00 | 56,400.00 | -4.57% | 69,968 |