Link Solution Co., Ltd. (KOSDAQ:474650)
South Korea · Delayed Price · Currency is KRW 59,400
-3,300 (-5.26%)
Apr 30, 2026, 3:30 PM KST
Link Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 63,100.00 | 64,200.00 | 59,100.00 | 59,400.00 | 59,400.00 | -5.26% | 91,704 |
| Apr 29, 2026 | 63,400.00 | 65,000.00 | 60,600.00 | 62,700.00 | 62,700.00 | 0.16% | 75,641 |
| 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% | 69,248 |
| Apr 23, 2026 | 59,300.00 | 59,500.00 | 56,500.00 | 57,900.00 | 57,900.00 | -1.36% | 69,475 |
| Apr 22, 2026 | 59,600.00 | 59,700.00 | 57,400.00 | 58,700.00 | 58,700.00 | -1.51% | 62,148 |
| 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% | 46,854 |
| 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% | 70,840 |
| Apr 14, 2026 | 59,600.00 | 64,200.00 | 59,500.00 | 62,000.00 | 62,000.00 | 5.98% | 117,173 |
| 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% | 66,759 |
| Apr 9, 2026 | 60,700.00 | 60,700.00 | 57,200.00 | 57,400.00 | 57,400.00 | -5.59% | 41,815 |
| Apr 8, 2026 | 57,700.00 | 60,900.00 | 57,400.00 | 60,800.00 | 60,800.00 | 10.55% | 59,815 |
| Apr 7, 2026 | 59,200.00 | 59,900.00 | 53,300.00 | 55,000.00 | 55,000.00 | -6.30% | 96,151 |
| Apr 6, 2026 | 60,600.00 | 60,700.00 | 57,300.00 | 58,700.00 | 58,700.00 | -3.14% | 67,208 |
| Apr 3, 2026 | 60,900.00 | 61,200.00 | 58,700.00 | 60,600.00 | 60,600.00 | 3.41% | 49,010 |
| Apr 2, 2026 | 65,000.00 | 65,000.00 | 57,500.00 | 58,600.00 | 58,600.00 | -5.48% | 95,203 |
| 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 |
| Mar 30, 2026 | 58,000.00 | 60,600.00 | 57,800.00 | 59,100.00 | 59,100.00 | -4.98% | 32,256 |
| Mar 27, 2026 | 59,600.00 | 64,700.00 | 58,600.00 | 62,200.00 | 62,200.00 | 2.13% | 62,573 |
| Mar 26, 2026 | 62,800.00 | 63,700.00 | 60,100.00 | 60,900.00 | 60,900.00 | -3.33% | 66,599 |
| Mar 25, 2026 | 61,100.00 | 64,000.00 | 60,000.00 | 63,000.00 | 63,000.00 | 4.30% | 56,310 |
| Mar 24, 2026 | 58,800.00 | 61,800.00 | 58,600.00 | 60,400.00 | 60,400.00 | 7.09% | 81,336 |
| Mar 23, 2026 | 60,000.00 | 60,000.00 | 56,400.00 | 56,400.00 | 56,400.00 | -9.03% | 109,239 |
| Mar 20, 2026 | 62,100.00 | 63,600.00 | 61,100.00 | 62,000.00 | 62,000.00 | 0.32% | 74,710 |
| Mar 19, 2026 | 64,300.00 | 64,500.00 | 61,100.00 | 61,800.00 | 61,800.00 | -6.08% | 108,855 |
| Mar 18, 2026 | 67,900.00 | 68,200.00 | 64,200.00 | 65,800.00 | 65,800.00 | -1.20% | 101,617 |
| Mar 17, 2026 | 64,000.00 | 68,400.00 | 63,900.00 | 66,600.00 | 66,600.00 | 5.55% | 105,434 |
| Mar 16, 2026 | 65,300.00 | 66,200.00 | 62,100.00 | 63,100.00 | 63,100.00 | -3.66% | 107,412 |
| Mar 13, 2026 | 67,200.00 | 67,900.00 | 65,000.00 | 65,500.00 | 65,500.00 | -4.93% | 111,528 |
| Mar 12, 2026 | 67,500.00 | 71,700.00 | 67,100.00 | 68,900.00 | 68,900.00 | 1.03% | 79,178 |
| Mar 11, 2026 | 72,100.00 | 72,100.00 | 66,800.00 | 68,200.00 | 68,200.00 | -1.73% | 156,606 |
| Mar 10, 2026 | 71,400.00 | 73,000.00 | 69,000.00 | 69,400.00 | 69,400.00 | 2.66% | 121,476 |
| Mar 9, 2026 | 68,100.00 | 72,000.00 | 66,000.00 | 67,600.00 | 67,600.00 | -9.26% | 134,453 |
| Mar 6, 2026 | 71,500.00 | 76,500.00 | 71,300.00 | 74,500.00 | 74,500.00 | 2.34% | 157,858 |
| Mar 5, 2026 | 67,100.00 | 76,200.00 | 67,100.00 | 72,800.00 | 72,800.00 | 11.31% | 283,277 |
| Mar 4, 2026 | 74,200.00 | 77,800.00 | 63,200.00 | 65,400.00 | 65,400.00 | -17.74% | 269,581 |
| Mar 3, 2026 | 82,600.00 | 86,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | -5.58% | 258,483 |
| 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 |