CNSLINK Co,. Ltd (XKON:245450)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,480.00
-15.00 (-1.00%)
At close: Oct 2, 2025

CNSLINK Co,. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20251,500.001,500.001,480.001,480.001,480.00-1.00%2
Oct 1, 20251,495.001,495.001,495.001,495.001,495.0015.00%1
Sep 30, 20251,300.001,300.001,300.001,300.001,300.00-13.33%1
Sep 29, 20251,500.001,500.001,500.001,500.001,500.000.33%1
Sep 25, 20251,495.001,495.001,495.001,495.001,495.00-0.33%1
Sep 24, 20251,500.001,500.001,500.001,500.001,500.00-1
Sep 23, 20251,500.001,600.001,400.001,500.001,500.00-22
Sep 22, 20251,500.001,500.001,500.001,500.001,500.000.33%1
Sep 19, 20251,400.001,500.001,400.001,495.001,495.009.93%13
Sep 18, 20251,360.001,360.001,300.001,360.001,360.00-0.73%12
Sep 17, 20251,370.001,370.001,370.001,370.001,370.00-1.79%1
Sep 16, 20251,395.001,395.001,395.001,395.001,395.00-0.36%1
Sep 15, 20251,400.001,500.001,400.001,400.001,400.000.43%12
Sep 12, 20251,400.001,400.001,200.001,394.001,394.007.23%23
Sep 11, 20251,298.001,400.001,298.001,300.001,300.000.08%1,029
Sep 10, 20251,200.001,299.001,020.001,299.001,299.008.25%107
Sep 9, 20251,200.001,200.001,200.001,200.001,200.00-1
Sep 8, 20251,300.001,300.001,105.001,200.001,200.00-7.62%453
Sep 5, 20251,200.001,299.001,200.001,299.001,299.000.78%11
Sep 4, 20251,105.001,289.001,105.001,289.001,289.00-0.85%2,323
Sep 3, 20251,300.001,300.001,300.001,300.001,300.001.17%1
Sep 2, 20251,021.001,285.001,020.001,285.001,285.007.08%2,574
Sep 1, 20251,300.001,300.001,105.001,200.001,200.00-7.62%3,517
Aug 29, 20251,200.001,299.001,105.001,299.001,299.00-0.08%8,552
Aug 28, 20251,300.001,300.001,020.001,300.001,300.008.42%9,876
Aug 27, 20251,300.001,300.001,054.001,199.001,199.00-3.23%6,264
Aug 26, 20251,399.001,399.001,173.001,239.001,239.00-10.15%5,222
Aug 25, 20251,300.001,399.001,097.001,379.001,379.006.98%215
Aug 22, 20251,200.001,300.001,020.001,289.001,289.007.42%4,020
Aug 21, 20251,000.001,200.00935.001,200.001,200.009.09%4,131
Aug 20, 20251,100.001,100.00935.001,100.001,100.00-25
Aug 19, 20251,100.001,100.001,100.001,100.001,100.00-1
Aug 18, 20251,100.001,100.001,100.001,100.001,100.00-1
Aug 14, 20251,200.001,299.001,020.001,100.001,100.00-8.33%139
Aug 13, 20251,200.001,200.001,200.001,200.001,200.001.10%3
Aug 12, 20251,200.001,299.001,187.001,187.001,187.00-14.97%871
Aug 11, 20251,300.001,396.001,188.001,396.001,396.00-0.07%1,512
Aug 8, 20251,399.001,399.001,190.001,397.001,397.00-0.14%1,502
Aug 7, 20251,399.001,399.001,399.001,399.001,399.00-1
Aug 6, 20251,300.001,399.001,300.001,399.001,399.007.70%11
Aug 5, 20251,299.001,299.001,299.001,299.001,299.00-1
Aug 4, 20251,299.001,299.001,299.001,299.001,299.00-1
Aug 1, 20251,299.001,299.001,299.001,299.001,299.00-1
Jul 31, 20251,299.001,299.001,299.001,299.001,299.00-0.08%1
Jul 30, 20251,399.001,399.001,200.001,300.001,300.00-6.94%12
Jul 29, 20251,300.001,399.001,105.001,397.001,397.007.46%62
Jul 28, 20251,200.001,300.001,200.001,300.001,300.00-12
Jul 25, 20251,300.001,300.001,200.001,300.001,300.004.00%32
Jul 24, 20251,400.001,400.001,200.001,250.001,250.00-3.85%14
Jul 23, 20251,300.001,400.001,200.001,300.001,300.00-53