CNSLINK Co,. Ltd (XKON:245450)
South Korea · Delayed Price · Currency is KRW 1,394.00
+94.00 (7.23%)
Last updated: Sep 12, 2025, 9:00 AM KST
CNSLINK Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.43% | 12 |
| Sep 12, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,394.00 | 1,394.00 | 7.23% | 23 |
| Sep 11, 2025 | 1,298.00 | 1,400.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.08% | 1,029 |
| Sep 10, 2025 | 1,200.00 | 1,299.00 | 1,020.00 | 1,299.00 | 1,299.00 | 8.25% | 107 |
| Sep 9, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Sep 8, 2025 | 1,300.00 | 1,300.00 | 1,105.00 | 1,200.00 | 1,200.00 | -7.62% | 453 |
| Sep 5, 2025 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | 0.78% | 11 |
| Sep 4, 2025 | 1,105.00 | 1,289.00 | 1,105.00 | 1,289.00 | 1,289.00 | -0.85% | 2,323 |
| Sep 3, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.17% | 1 |
| Sep 2, 2025 | 1,021.00 | 1,285.00 | 1,020.00 | 1,285.00 | 1,285.00 | 7.08% | 2,574 |
| Sep 1, 2025 | 1,300.00 | 1,300.00 | 1,105.00 | 1,200.00 | 1,200.00 | -7.62% | 3,517 |
| Aug 29, 2025 | 1,200.00 | 1,299.00 | 1,105.00 | 1,299.00 | 1,299.00 | -0.08% | 8,552 |
| Aug 28, 2025 | 1,300.00 | 1,300.00 | 1,020.00 | 1,300.00 | 1,300.00 | 8.42% | 9,876 |
| Aug 27, 2025 | 1,300.00 | 1,300.00 | 1,054.00 | 1,199.00 | 1,199.00 | -3.23% | 6,264 |
| Aug 26, 2025 | 1,399.00 | 1,399.00 | 1,173.00 | 1,239.00 | 1,239.00 | -10.15% | 5,222 |
| Aug 25, 2025 | 1,300.00 | 1,399.00 | 1,097.00 | 1,379.00 | 1,379.00 | 6.98% | 215 |
| Aug 22, 2025 | 1,200.00 | 1,300.00 | 1,020.00 | 1,289.00 | 1,289.00 | 7.42% | 4,020 |
| Aug 21, 2025 | 1,000.00 | 1,200.00 | 935.00 | 1,200.00 | 1,200.00 | 9.09% | 4,131 |
| Aug 20, 2025 | 1,100.00 | 1,100.00 | 935.00 | 1,100.00 | 1,100.00 | - | 25 |
| Aug 19, 2025 | 1,100.00 | 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 | 1,100.00 | - | 1 |
| Aug 14, 2025 | 1,200.00 | 1,299.00 | 1,020.00 | 1,100.00 | 1,100.00 | -8.33% | 139 |
| Aug 13, 2025 | 1,200.00 | 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 | 1,187.00 | -14.97% | 871 |
| Aug 11, 2025 | 1,300.00 | 1,396.00 | 1,188.00 | 1,396.00 | 1,396.00 | -0.07% | 1,512 |
| Aug 8, 2025 | 1,399.00 | 1,399.00 | 1,190.00 | 1,397.00 | 1,397.00 | -0.14% | 1,502 |
| Aug 7, 2025 | 1,399.00 | 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 | 1,399.00 | 7.70% | 11 |
| Aug 5, 2025 | 1,299.00 | 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 | 1,299.00 | - | 1 |
| Aug 1, 2025 | 1,299.00 | 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 | 1,299.00 | -0.08% | 1 |
| Jul 30, 2025 | 1,399.00 | 1,399.00 | 1,200.00 | 1,300.00 | 1,300.00 | -6.94% | 12 |
| Jul 29, 2025 | 1,300.00 | 1,399.00 | 1,105.00 | 1,397.00 | 1,397.00 | 7.46% | 62 |
| Jul 28, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 12 |
| Jul 25, 2025 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 4.00% | 32 |
| Jul 24, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,250.00 | 1,250.00 | -3.85% | 14 |
| Jul 23, 2025 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 53 |
| Jul 22, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | -3.70% | 12 |
| Jul 21, 2025 | 1,400.00 | 1,400.00 | 1,105.00 | 1,350.00 | 1,350.00 | 3.85% | 33 |
| Jul 18, 2025 | 1,300.00 | 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 | 1,250.00 | -3.77% | 7 |
| Jul 16, 2025 | 1,399.00 | 1,399.00 | 1,105.00 | 1,299.00 | 1,299.00 | -0.08% | 84 |
| Jul 15, 2025 | 1,300.00 | 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 | 1,299.00 | - | 42 |
| Jul 11, 2025 | 1,173.00 | 1,299.00 | 1,173.00 | 1,299.00 | 1,299.00 | -5.87% | 21 |
| Jul 10, 2025 | 1,380.00 | 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 | 1,200.00 | - | 32 |
| Jul 8, 2025 | 1,300.00 | 1,300.00 | 1,105.00 | 1,200.00 | 1,200.00 | -7.69% | 12 |
| Jul 7, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | -7.08% | 11 |