CNSLINK Co,. Ltd (XKON:245450)
South Korea · Delayed Price · Currency is KRW 2,080.00
-15.00 (-0.72%)
At close: Nov 12, 2026
CNSLINK Co,. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 0.48% | 1 |
| Nov 12, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | -0.72% | 1 |
| Nov 11, 2026 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 10.26% | 1 |
| Nov 10, 2026 | 2,095.00 | 2,095.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.90% | 1,012 |
| Nov 9, 2026 | 1,800.00 | 1,998.00 | 1,800.00 | 1,998.00 | 1,998.00 | - | 21 |
| Nov 6, 2026 | 1,998.00 | 1,998.00 | 1,700.00 | 1,998.00 | 1,998.00 | -0.05% | 22 |
| Nov 5, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.60% | 1 |
| Nov 4, 2026 | 1,999.00 | 1,999.00 | 1,800.00 | 1,987.00 | 1,987.00 | -0.55% | 22 |
| Nov 3, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | - | 1 |
| Nov 2, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.10% | 1 |
| Oct 30, 2026 | 1,997.00 | 1,997.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.05% | 12 |
| Oct 29, 2026 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0.15% | 10 |
| Oct 28, 2026 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - | 1 |
| Oct 27, 2026 | 1,900.00 | 1,996.00 | 1,800.00 | 1,994.00 | 1,994.00 | 5.06% | 32 |
| Oct 26, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.05% | 1 |
| Oct 23, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 1 |
| Oct 22, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.05% | 1 |
| Oct 21, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.05% | 1 |
| Oct 20, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 1 |
| Oct 19, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.05% | 1 |
| Oct 16, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.05% | 1 |
| Oct 15, 2026 | 1,900.00 | 1,900.00 | 1,620.00 | 1,899.00 | 1,899.00 | - | 42 |
| Oct 14, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 1 |
| Oct 13, 2026 | 1,800.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | -4.81% | 11 |
| Oct 12, 2026 | 1,998.00 | 1,998.00 | 1,700.00 | 1,995.00 | 1,995.00 | - | 35 |
| Oct 8, 2026 | 1,998.00 | 1,998.00 | 1,700.00 | 1,995.00 | 1,995.00 | - | 102 |
| Oct 7, 2026 | 1,998.00 | 1,998.00 | 1,800.00 | 1,995.00 | 1,995.00 | -0.20% | 12 |
| Oct 6, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - | 1 |
| Oct 2, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.20% | 1 |
| Oct 1, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.20% | 1 |
| Sep 30, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - | 1 |
| Sep 29, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 5.32% | 11 |
| Sep 28, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | -3.65% | 12 |
| Sep 23, 2026 | 2,000.00 | 2,000.00 | 1,621.00 | 1,970.00 | 1,970.00 | 3.68% | 222 |
| Sep 22, 2026 | 2,000.00 | 2,000.00 | 1,899.00 | 1,900.00 | 1,900.00 | -4.67% | 231 |
| Sep 21, 2026 | 1,900.00 | 1,995.00 | 1,900.00 | 1,993.00 | 1,993.00 | 5.01% | 12 |
| Sep 18, 2026 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 2 |
| Sep 17, 2026 | 1,899.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.11% | 6 |
| Sep 16, 2026 | 1,998.00 | 1,998.00 | 1,601.00 | 1,900.00 | 1,900.00 | 2.98% | 217 |
| Sep 15, 2026 | 1,899.00 | 2,200.00 | 1,845.00 | 1,845.00 | 1,845.00 | -14.98% | 237 |
| Sep 14, 2026 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 14.27% | 11 |
| Sep 11, 2026 | 1,800.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | -4.72% | 23 |
| Sep 10, 2026 | 1,999.00 | 1,999.00 | 1,699.00 | 1,993.00 | 1,993.00 | -0.25% | 54 |
| Sep 9, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.40% | 1 |
| Sep 8, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 4.90% | 11 |
| Sep 7, 2026 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.11% | 1 |
| Sep 4, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | -4.91% | 11 |
| Sep 3, 2026 | 1,998.00 | 1,998.00 | 1,699.00 | 1,997.00 | 1,997.00 | -0.05% | 72 |
| Sep 2, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 5.21% | 11 |
| Sep 1, 2026 | 1,800.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | -5.05% | 62 |