CNSLINK Co,. Ltd (XKON:245450)
South Korea · Delayed Price · Currency is KRW 2,000.00
-95.00 (-4.53%)
At close: Aug 21, 2026
CNSLINK Co,. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,200.00 | 2,200.00 | 1,785.00 | 2,000.00 | 2,000.00 | -4.53% | 151 |
| Aug 20, 2026 | 2,100.00 | 2,100.00 | 1,683.00 | 2,095.00 | 2,095.00 | 5.86% | 249 |
| Aug 19, 2026 | 1,999.00 | 1,999.00 | 1,979.00 | 1,979.00 | 1,979.00 | -1.00% | 234 |
| Aug 18, 2026 | 1,901.00 | 2,000.00 | 1,901.00 | 1,999.00 | 1,999.00 | 9.06% | 418 |
| Aug 14, 2026 | 1,599.00 | 1,833.00 | 1,599.00 | 1,833.00 | 1,833.00 | 14.63% | 386 |
| Aug 13, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Aug 12, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Aug 11, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Aug 10, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Aug 7, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Aug 6, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | - | 1 |
| Aug 5, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 6.67% | 13 |
| Aug 4, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | 11 |
| Aug 3, 2026 | 1,499.00 | 1,499.00 | 1,360.00 | 1,499.00 | 1,499.00 | -6.25% | 12 |
| 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 |