CNSLINK Co,. Ltd (XKON:245450)
South Korea · Delayed Price · Currency is KRW 1,599.00
+100.00 (6.67%)
At close: Jun 19, 2026
CNSLINK Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,500.00 | 1,599.00 | 1,275.00 | 1,599.00 | 1,599.00 | 6.67% | 92 |
| Jun 18, 2026 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | -6.31% | 11 |
| Jun 17, 2026 | 1,600.00 | 1,600.00 | 1,360.00 | 1,600.00 | 1,600.00 | 0.06% | 147 |
| Jun 15, 2026 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | 6.67% | 45 |
| Jun 12, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 1 |
| Jun 11, 2026 | 1,300.00 | 1,499.00 | 1,300.00 | 1,499.00 | 1,499.00 | 2.25% | 22 |
| Jun 10, 2026 | 1,465.00 | 1,466.00 | 1,084.00 | 1,466.00 | 1,466.00 | 14.98% | 444 |
| Jun 9, 2026 | 1,275.00 | 1,275.00 | 1,100.00 | 1,275.00 | 1,275.00 | - | 4 |
| Jun 8, 2026 | 1,500.00 | 1,600.00 | 1,275.00 | 1,275.00 | 1,275.00 | -14.94% | 44 |
| Jun 5, 2026 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | -6.25% | 11 |
| Jun 2, 2026 | 1,411.00 | 1,599.00 | 1,359.00 | 1,599.00 | 1,599.00 | 0.06% | 22 |
| Jun 1, 2026 | 1,500.00 | 1,598.00 | 1,500.00 | 1,598.00 | 1,598.00 | -0.06% | 11 |
| May 29, 2026 | 1,500.00 | 1,599.00 | 1,442.00 | 1,599.00 | 1,599.00 | -5.72% | 43 |
| 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 |