Link Solution Co., Ltd. (KOSDAQ:474650)
South Korea · Delayed Price · Currency is KRW 20,250
0.00 (0.00%)
Jul 21, 2026, 3:30 PM KST
Link Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 20,200.00 | 20,700.00 | 19,100.00 | 19,400.00 | - | -4.20% | 30,022 |
| 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 |
| Jul 8, 2026 | 25,700.00 | 26,150.00 | 23,550.00 | 23,850.00 | 23,850.00 | -9.83% | 33,143 |
| Jul 7, 2026 | 25,550.00 | 27,400.00 | 25,500.00 | 26,450.00 | 26,450.00 | -1.67% | 34,722 |
| Jul 6, 2026 | 27,150.00 | 28,400.00 | 26,150.00 | 26,900.00 | 26,900.00 | -3.58% | 24,076 |
| Jul 3, 2026 | 27,450.00 | 28,250.00 | 25,550.00 | 27,900.00 | 27,900.00 | 1.64% | 34,583 |
| Jul 2, 2026 | 28,500.00 | 28,900.00 | 26,850.00 | 27,450.00 | 27,450.00 | -8.80% | 41,276 |
| Jul 1, 2026 | 30,250.00 | 31,250.00 | 29,850.00 | 30,100.00 | 30,100.00 | -1.95% | 39,175 |
| Jun 30, 2026 | 32,300.00 | 32,300.00 | 30,050.00 | 30,700.00 | 30,700.00 | -4.95% | 29,336 |
| Jun 29, 2026 | 27,750.00 | 37,000.00 | 27,750.00 | 32,300.00 | 32,300.00 | 13.33% | 77,025 |
| Jun 26, 2026 | 29,800.00 | 29,800.00 | 26,850.00 | 28,500.00 | 28,500.00 | -5.47% | 123,111 |
| Jun 25, 2026 | 30,750.00 | 31,800.00 | 29,700.00 | 30,150.00 | 30,150.00 | -1.79% | 58,415 |
| Jun 24, 2026 | 30,600.00 | 32,050.00 | 30,050.00 | 30,700.00 | 30,700.00 | 0.33% | 78,931 |
| Jun 23, 2026 | 34,350.00 | 34,550.00 | 30,200.00 | 30,600.00 | 30,600.00 | -10.92% | 97,670 |
| Jun 22, 2026 | 36,200.00 | 37,000.00 | 33,500.00 | 34,350.00 | 34,350.00 | -7.41% | 60,507 |
| Jun 19, 2026 | 39,000.00 | 39,250.00 | 35,750.00 | 37,100.00 | 37,100.00 | -5.72% | 76,633 |
| Jun 18, 2026 | 43,350.00 | 43,350.00 | 38,850.00 | 39,350.00 | 39,350.00 | -6.53% | 66,648 |
| Jun 17, 2026 | 42,800.00 | 42,950.00 | 41,100.00 | 42,100.00 | 42,100.00 | -1.64% | 26,692 |
| Jun 16, 2026 | 42,550.00 | 46,000.00 | 41,300.00 | 42,800.00 | 42,800.00 | 1.78% | 66,991 |
| Jun 15, 2026 | 41,350.00 | 44,200.00 | 41,000.00 | 42,050.00 | 42,050.00 | 4.60% | 66,380 |
| 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 |