Link Solution Co., Ltd. (KOSDAQ:474650)
South Korea · Delayed Price · Currency is KRW 48,750
-600 (-1.22%)
May 20, 2026, 3:30 PM KST
Link Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 58,000.00 | 60,600.00 | 57,800.00 | 59,100.00 | 59,100.00 | -4.98% | 32,524 |
| Mar 27, 2026 | 59,600.00 | 64,700.00 | 58,600.00 | 62,200.00 | 62,200.00 | 2.13% | 62,639 |
| Mar 26, 2026 | 62,800.00 | 63,700.00 | 60,100.00 | 60,900.00 | 60,900.00 | -3.33% | 66,819 |
| Mar 25, 2026 | 61,100.00 | 64,000.00 | 60,000.00 | 63,000.00 | 63,000.00 | 4.30% | 56,655 |
| Mar 24, 2026 | 58,800.00 | 61,800.00 | 58,600.00 | 60,400.00 | 60,400.00 | 7.09% | 82,067 |
| Mar 23, 2026 | 60,000.00 | 60,000.00 | 56,400.00 | 56,400.00 | 56,400.00 | -9.03% | 110,927 |
| Mar 20, 2026 | 62,100.00 | 63,600.00 | 61,100.00 | 62,000.00 | 62,000.00 | 0.32% | 74,902 |
| Mar 19, 2026 | 64,300.00 | 64,500.00 | 61,100.00 | 61,800.00 | 61,800.00 | -6.08% | 110,004 |
| Mar 18, 2026 | 67,900.00 | 68,200.00 | 64,200.00 | 65,800.00 | 65,800.00 | -1.20% | 103,023 |
| Mar 17, 2026 | 64,000.00 | 68,400.00 | 63,900.00 | 66,600.00 | 66,600.00 | 5.55% | 105,961 |
| 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% | 112,294 |
| Mar 12, 2026 | 67,500.00 | 71,700.00 | 67,100.00 | 68,900.00 | 68,900.00 | 1.03% | 79,930 |
| Mar 11, 2026 | 72,100.00 | 72,100.00 | 66,800.00 | 68,200.00 | 68,200.00 | -1.73% | 157,179 |
| Mar 10, 2026 | 71,400.00 | 73,000.00 | 69,000.00 | 69,400.00 | 69,400.00 | 2.66% | 121,945 |