CNSLINK Co,. Ltd (XKON:245450)
South Korea · Delayed Price · Currency is KRW 1,599.00
0.00 (0.00%)
At close: Jul 30, 2026
CNSLINK Co,. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,500.00 | 1,599.00 | 1,360.00 | 1,599.00 | 1,599.00 | - | 21 |
| Jul 30, 2026 | 1,500.00 | 1,599.00 | 1,360.00 | 1,599.00 | 1,599.00 | - | 21 |
| Jul 29, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 28, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 27, 2026 | 1,599.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | - | 22 |
| Jul 24, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 23, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 22, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 21, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 20, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 16, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 15, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 14, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 13, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1.91% | 1 |
| Jul 10, 2026 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | -14.50% | 1 |
| Jul 8, 2026 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 14.76% | 1 |
| Jul 7, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 6, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 3, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Jul 2, 2026 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | - | 11 |
| Jun 30, 2026 | 1,500.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | - | 13 |
| Jun 29, 2026 | 1,599.00 | 1,599.00 | 1,275.00 | 1,599.00 | 1,599.00 | 6.67% | 134 |
| Jun 26, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 1 |
| Jun 25, 2026 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 7.15% | 11 |
| Jun 24, 2026 | 1,200.00 | 1,399.00 | 1,200.00 | 1,399.00 | 1,399.00 | - | 21 |
| Jun 23, 2026 | 1,200.00 | 1,399.00 | 1,164.00 | 1,399.00 | 1,399.00 | -12.51% | 52 |
| 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 |