Link Solution Co., Ltd. (KOSDAQ:474650)
South Korea · Delayed Price · Currency is KRW 28,350
+1,350 (5.00%)
Sep 18, 2026, 3:30 PM KST
Link Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27,850.00 | 28,400.00 | 27,050.00 | 28,350.00 | 28,350.00 | 5.00% | 27,841 |
| Sep 17, 2026 | 27,850.00 | 27,850.00 | 26,750.00 | 27,000.00 | 27,000.00 | -3.05% | 30,529 |
| Sep 16, 2026 | 28,750.00 | 29,050.00 | 26,700.00 | 27,850.00 | 27,850.00 | -2.96% | 80,017 |
| Sep 15, 2026 | 26,500.00 | 29,600.00 | 25,500.00 | 28,700.00 | 28,700.00 | 13.21% | 159,719 |
| Sep 14, 2026 | 25,600.00 | 27,000.00 | 24,100.00 | 25,350.00 | 25,350.00 | -0.98% | 29,145 |
| Sep 11, 2026 | 24,800.00 | 25,900.00 | 24,650.00 | 25,600.00 | 25,600.00 | -0.58% | 11,345 |
| Sep 10, 2026 | 26,900.00 | 26,900.00 | 24,950.00 | 25,750.00 | 25,750.00 | -2.83% | 22,817 |
| Sep 9, 2026 | 24,950.00 | 26,900.00 | 24,550.00 | 26,500.00 | 26,500.00 | 5.58% | 39,802 |
| Sep 8, 2026 | 24,800.00 | 26,200.00 | 24,400.00 | 25,100.00 | 25,100.00 | 0.40% | 27,662 |
| Sep 7, 2026 | 25,800.00 | 26,200.00 | 24,550.00 | 25,000.00 | 25,000.00 | -1.57% | 31,310 |
| Sep 4, 2026 | 22,550.00 | 25,700.00 | 22,500.00 | 25,400.00 | 25,400.00 | 14.41% | 59,717 |
| Sep 3, 2026 | 22,800.00 | 23,300.00 | 22,000.00 | 22,200.00 | 22,200.00 | -2.20% | 18,436 |
| Sep 2, 2026 | 23,850.00 | 23,850.00 | 22,700.00 | 22,700.00 | 22,700.00 | -6.20% | 20,264 |
| Sep 1, 2026 | 24,750.00 | 24,750.00 | 23,500.00 | 24,200.00 | 24,200.00 | -3.01% | 19,874 |
| Aug 31, 2026 | 23,000.00 | 25,050.00 | 21,950.00 | 24,950.00 | 24,950.00 | 7.54% | 36,226 |
| Aug 28, 2026 | 24,050.00 | 24,550.00 | 23,100.00 | 23,200.00 | 23,200.00 | -4.92% | 20,684 |
| Aug 27, 2026 | 24,800.00 | 25,750.00 | 24,350.00 | 24,400.00 | 24,400.00 | 0.41% | 26,577 |
| Aug 26, 2026 | 25,000.00 | 25,400.00 | 23,500.00 | 24,300.00 | 24,300.00 | -2.41% | 24,767 |
| Aug 25, 2026 | 24,950.00 | 26,050.00 | 22,550.00 | 24,900.00 | 24,900.00 | -0.20% | 44,335 |
| Aug 24, 2026 | 22,850.00 | 25,600.00 | 22,450.00 | 24,950.00 | 24,950.00 | 9.43% | 45,883 |
| Aug 21, 2026 | 24,700.00 | 24,700.00 | 22,650.00 | 22,800.00 | 22,800.00 | -7.69% | 43,781 |
| Aug 20, 2026 | 25,150.00 | 26,100.00 | 24,400.00 | 24,700.00 | 24,700.00 | -0.80% | 20,962 |
| Aug 19, 2026 | 24,150.00 | 27,500.00 | 24,150.00 | 24,900.00 | 24,900.00 | -3.68% | 50,960 |
| Aug 18, 2026 | 27,250.00 | 27,300.00 | 25,200.00 | 25,850.00 | 25,850.00 | -4.96% | 41,196 |
| Aug 14, 2026 | 26,500.00 | 27,600.00 | 26,050.00 | 27,200.00 | 27,200.00 | 2.64% | 46,414 |
| Aug 13, 2026 | 26,100.00 | 27,500.00 | 25,600.00 | 26,500.00 | 26,500.00 | 3.52% | 41,670 |
| Aug 12, 2026 | 25,850.00 | 25,850.00 | 24,700.00 | 25,600.00 | 25,600.00 | -1.35% | 20,312 |
| Aug 11, 2026 | 25,300.00 | 26,700.00 | 25,000.00 | 25,950.00 | 25,950.00 | -0.57% | 44,760 |
| Aug 10, 2026 | 23,050.00 | 26,600.00 | 22,900.00 | 26,100.00 | 26,100.00 | 13.48% | 53,433 |
| Aug 7, 2026 | 24,000.00 | 24,200.00 | 22,150.00 | 23,000.00 | 23,000.00 | -2.13% | 30,498 |
| Aug 6, 2026 | 24,200.00 | 24,550.00 | 22,200.00 | 23,500.00 | 23,500.00 | -1.05% | 55,508 |
| Aug 5, 2026 | 23,600.00 | 24,200.00 | 22,400.00 | 23,750.00 | 23,750.00 | 3.71% | 51,430 |
| Aug 4, 2026 | 20,000.00 | 25,000.00 | 20,000.00 | 22,900.00 | 22,900.00 | 13.09% | 67,706 |
| Aug 3, 2026 | 19,450.00 | 21,700.00 | 19,100.00 | 20,250.00 | 20,250.00 | 1.76% | 37,046 |
| Jul 31, 2026 | 16,910.00 | 20,000.00 | 16,910.00 | 19,900.00 | 19,900.00 | 18.38% | 27,597 |
| Jul 30, 2026 | 17,700.00 | 18,290.00 | 16,610.00 | 16,810.00 | 16,810.00 | -1.18% | 32,156 |
| Jul 29, 2026 | 19,600.00 | 19,800.00 | 16,020.00 | 17,010.00 | 17,010.00 | -10.38% | 54,288 |
| Jul 28, 2026 | 20,300.00 | 20,300.00 | 18,560.00 | 18,980.00 | 18,980.00 | -8.31% | 23,462 |
| Jul 27, 2026 | 20,800.00 | 22,500.00 | 20,250.00 | 20,700.00 | 20,700.00 | 1.22% | 28,954 |
| Jul 24, 2026 | 22,000.00 | 22,650.00 | 20,100.00 | 20,450.00 | 20,450.00 | -9.71% | 21,572 |
| Jul 23, 2026 | 22,500.00 | 23,900.00 | 21,750.00 | 22,650.00 | 22,650.00 | 2.95% | 25,236 |
| Jul 22, 2026 | 21,800.00 | 23,450.00 | 21,500.00 | 22,000.00 | 22,000.00 | 8.64% | 69,085 |
| Jul 21, 2026 | 20,200.00 | 21,200.00 | 19,100.00 | 20,250.00 | 20,250.00 | - | 54,156 |
| Jul 20, 2026 | 21,200.00 | 21,450.00 | 19,910.00 | 20,250.00 | 20,250.00 | -7.74% | 49,768 |
| Jul 16, 2026 | 23,600.00 | 23,600.00 | 21,800.00 | 21,950.00 | 21,950.00 | -7.19% | 18,779 |
| Jul 15, 2026 | 22,900.00 | 24,400.00 | 22,900.00 | 23,650.00 | 23,650.00 | 5.11% | 15,575 |
| Jul 14, 2026 | 22,800.00 | 23,800.00 | 20,800.00 | 22,500.00 | 22,500.00 | -5.86% | 36,317 |
| Jul 13, 2026 | 25,800.00 | 26,800.00 | 23,500.00 | 23,900.00 | 23,900.00 | -7.36% | 21,102 |
| Jul 10, 2026 | 24,050.00 | 26,300.00 | 24,050.00 | 25,800.00 | 25,800.00 | 7.28% | 28,826 |
| Jul 9, 2026 | 23,900.00 | 25,750.00 | 23,600.00 | 24,050.00 | 24,050.00 | 0.84% | 31,663 |