CNSLINK Co,. Ltd (XKON:245450)
South Korea · Delayed Price · Currency is KRW 1,696.00
+196.00 (13.07%)
At close: May 27, 2026
CNSLINK Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,698.00 | 1,698.00 | 1,442.00 | 1,696.00 | 1,696.00 | - | 22 |
| May 27, 2026 | 1,500.00 | 1,696.00 | 1,333.00 | 1,696.00 | 1,696.00 | 13.07% | 25 |
| May 26, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| May 22, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 2 |
| May 21, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -11.71% | 11 |
| May 20, 2026 | 1,699.00 | 1,699.00 | 1,360.00 | 1,699.00 | 1,699.00 | 6.25% | 42 |
| May 19, 2026 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | 6.67% | 11 |
| May 18, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | -1.90% | 21 |
| May 15, 2026 | 1,549.00 | 1,549.00 | 1,528.00 | 1,528.00 | 1,528.00 | -14.97% | 100 |
| May 14, 2026 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 12.38% | 1 |
| May 13, 2026 | 1,599.00 | 1,599.00 | 1,280.00 | 1,599.00 | 1,599.00 | 6.60% | 72 |
| May 12, 2026 | 1,798.00 | 1,798.00 | 1,500.00 | 1,500.00 | 1,500.00 | -14.04% | 63 |
| May 11, 2026 | 1,797.00 | 1,797.00 | 1,520.00 | 1,745.00 | 1,745.00 | -2.35% | 42 |
| May 8, 2026 | 1,798.00 | 1,798.00 | 1,530.00 | 1,787.00 | 1,787.00 | -0.67% | 134 |
| May 7, 2026 | 1,897.00 | 1,897.00 | 1,526.00 | 1,799.00 | 1,799.00 | 0.22% | 94 |
| May 6, 2026 | 1,799.00 | 1,799.00 | 1,445.00 | 1,795.00 | 1,795.00 | 5.65% | 85 |
| May 4, 2026 | 1,699.00 | 1,699.00 | 1,500.00 | 1,699.00 | 1,699.00 | 4.23% | 13 |
| Apr 30, 2026 | 1,798.00 | 1,798.00 | 1,561.00 | 1,630.00 | 1,630.00 | -11.22% | 33 |
| Apr 29, 2026 | 1,839.00 | 1,839.00 | 1,445.00 | 1,836.00 | 1,836.00 | 8.06% | 52 |
| Apr 28, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | -5.56% | 11 |
| Apr 27, 2026 | 1,799.00 | 1,799.00 | 1,445.00 | 1,799.00 | 1,799.00 | 5.89% | 32 |
| Apr 24, 2026 | 1,700.00 | 1,700.00 | 1,360.00 | 1,699.00 | 1,699.00 | 6.25% | 93 |
| Apr 23, 2026 | 1,599.00 | 1,599.00 | 1,360.00 | 1,599.00 | 1,599.00 | - | 22 |
| Apr 22, 2026 | 1,600.00 | 1,600.00 | 1,300.00 | 1,599.00 | 1,599.00 | 6.60% | 152 |
| Apr 21, 2026 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.19% | 213 |
| Apr 20, 2026 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 1,599.00 | 6.60% | 171 |
| Apr 17, 2026 | 1,600.00 | 1,699.00 | 1,300.00 | 1,500.00 | 1,500.00 | - | 151 |
| Apr 16, 2026 | 1,699.00 | 1,699.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 11 |
| Apr 15, 2026 | 1,799.00 | 1,799.00 | 1,600.00 | 1,600.00 | 1,600.00 | -10.81% | 11 |
| Apr 14, 2026 | 1,795.00 | 1,795.00 | 1,530.00 | 1,794.00 | 1,794.00 | -0.22% | 172 |
| Apr 13, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,798.00 | 1,798.00 | - | 302 |
| Apr 10, 2026 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | -5.22% | 1 |
| Apr 9, 2026 | 1,898.00 | 1,898.00 | 1,700.00 | 1,897.00 | 1,897.00 | -0.11% | 12 |
| Apr 8, 2026 | 1,900.00 | 1,900.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 2 |
| Apr 7, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 1 |
| Apr 6, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,899.00 | 1,899.00 | - | 22 |
| Apr 3, 2026 | 1,700.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | 0.05% | 21 |
| Apr 2, 2026 | 1,899.00 | 1,899.00 | 1,615.00 | 1,898.00 | 1,898.00 | -0.05% | 122 |
| Apr 1, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.21% | 1 |
| Mar 31, 2026 | 1,898.00 | 1,898.00 | 1,700.00 | 1,895.00 | 1,895.00 | 11.47% | 9 |
| Mar 30, 2026 | 1,899.00 | 1,899.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.34% | 2 |
| Mar 27, 2026 | 1,899.00 | 1,899.00 | 1,700.00 | 1,896.00 | 1,896.00 | -0.11% | 322 |
| Mar 26, 2026 | 1,899.00 | 1,899.00 | 1,616.00 | 1,898.00 | 1,898.00 | -0.05% | 82 |
| Mar 25, 2026 | 1,899.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | - | 22 |
| Mar 24, 2026 | 1,899.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | -0.58% | 32 |
| Mar 23, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.58% | 34 |
| Mar 20, 2026 | 2,000.00 | 2,000.00 | 1,615.00 | 1,899.00 | 1,899.00 | 0.05% | 144 |
| Mar 19, 2026 | 1,999.00 | 1,999.00 | 1,620.00 | 1,898.00 | 1,898.00 | -0.11% | 133 |
| Mar 18, 2026 | 1,999.00 | 1,999.00 | 1,800.00 | 1,900.00 | 1,900.00 | -4.95% | 12 |
| Mar 17, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | -10.96% | 1 |