CNSLINK Co,. Ltd (XKON:245450)
South Korea · Delayed Price · Currency is KRW 1,100.00
0.00 (0.00%)
At close: Aug 18, 2025, 3:30 PM KST
CNSLINK Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,200.00 | 1,300.00 | 1,020.00 | 1,289.00 | - | 7.42% | 4,020 |
| Aug 21, 2025 | 1,000.00 | 1,200.00 | 935.00 | 1,200.00 | - | 9.09% | 4,131 |
| Aug 20, 2025 | 1,100.00 | 1,100.00 | 935.00 | 1,100.00 | - | - | 25 |
| Aug 19, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | 1 |
| Aug 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | 1 |
| Aug 14, 2025 | 1,200.00 | 1,299.00 | 1,020.00 | 1,100.00 | - | -8.33% | 139 |
| Aug 13, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1.10% | 3 |
| Aug 12, 2025 | 1,200.00 | 1,299.00 | 1,187.00 | 1,187.00 | - | -14.97% | 871 |
| Aug 11, 2025 | 1,300.00 | 1,396.00 | 1,188.00 | 1,396.00 | - | -0.07% | 1,512 |
| Aug 8, 2025 | 1,399.00 | 1,399.00 | 1,190.00 | 1,397.00 | - | -0.14% | 1,502 |
| Aug 7, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - | 1 |
| Aug 6, 2025 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | - | 7.70% | 11 |
| Aug 5, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | - | 1 |
| Aug 4, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | - | 1 |
| Aug 1, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | - | 1 |
| Jul 31, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | -0.08% | 1 |
| Jul 30, 2025 | 1,399.00 | 1,399.00 | 1,200.00 | 1,300.00 | - | -6.94% | 12 |
| Jul 29, 2025 | 1,300.00 | 1,399.00 | 1,105.00 | 1,397.00 | - | 7.46% | 62 |
| Jul 28, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | - | - | 12 |
| Jul 25, 2025 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | - | 4.00% | 32 |
| Jul 24, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,250.00 | - | -3.85% | 14 |
| Jul 23, 2025 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | - | - | 53 |
| Jul 22, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,300.00 | - | -3.70% | 12 |
| Jul 21, 2025 | 1,400.00 | 1,400.00 | 1,105.00 | 1,350.00 | - | 3.85% | 33 |
| Jul 18, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 4.00% | 1 |
| Jul 17, 2025 | 1,300.00 | 1,300.00 | 1,105.00 | 1,250.00 | - | -3.77% | 7 |
| Jul 16, 2025 | 1,399.00 | 1,399.00 | 1,105.00 | 1,299.00 | - | -0.08% | 84 |
| Jul 15, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 0.08% | 1 |
| Jul 14, 2025 | 1,299.00 | 1,299.00 | 1,105.00 | 1,299.00 | - | - | 42 |
| Jul 11, 2025 | 1,173.00 | 1,299.00 | 1,173.00 | 1,299.00 | - | -5.87% | 21 |
| Jul 10, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | - | 15.00% | 1 |
| Jul 9, 2025 | 1,200.00 | 1,299.00 | 1,020.00 | 1,200.00 | - | - | 32 |
| Jul 8, 2025 | 1,300.00 | 1,300.00 | 1,105.00 | 1,200.00 | - | -7.69% | 12 |
| Jul 7, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | - | -7.08% | 11 |
| Jul 4, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - | 1 |
| Jul 3, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | - | 1 |
| Jul 2, 2025 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | - | 7.62% | 11 |
| Jul 1, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 0.78% | 1 |
| Jun 30, 2025 | 1,200.00 | 1,290.00 | 1,200.00 | 1,290.00 | - | -0.77% | 11 |
| Jun 27, 2025 | 1,300.00 | 1,300.00 | 1,103.00 | 1,300.00 | - | 0.23% | 12 |
| Jun 26, 2025 | 1,105.00 | 1,297.00 | 1,105.00 | 1,297.00 | - | -0.15% | 21 |
| Jun 25, 2025 | 1,300.00 | 1,300.00 | 1,105.00 | 1,299.00 | - | -0.08% | 22 |
| Jun 24, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 8.33% | 1 |
| Jun 23, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | -7.69% | 1 |
| Jun 20, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2.77% | 1 |
| Jun 19, 2025 | 1,100.00 | 1,265.00 | 1,100.00 | 1,265.00 | - | 15.00% | 21 |
| Jun 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | 1 |
| Jun 17, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | 1 |
| Jun 16, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | 1 |
| Jun 13, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | 1 |