CNSLINK Co,. Ltd (XKON:245450)
South Korea · Delayed Price · Currency is KRW 1,999.00
+4.00 (0.20%)
At close: Oct 2, 2026
CNSLINK Co,. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,799.00 | 2,290.00 | 1,698.00 | 2,000.00 | 2,000.00 | 0.15% | 432 |
| Aug 28, 2026 | 1,998.00 | 1,998.00 | 1,695.00 | 1,997.00 | 1,997.00 | 0.15% | 152 |
| Aug 27, 2026 | 2,195.00 | 2,295.00 | 1,765.00 | 1,994.00 | 1,994.00 | -3.90% | 197 |
| Aug 26, 2026 | 2,080.00 | 2,080.00 | 2,075.00 | 2,075.00 | 2,075.00 | 3.80% | 2 |
| Aug 25, 2026 | 2,130.00 | 2,130.00 | 1,999.00 | 1,999.00 | 1,999.00 | 5.21% | 26 |
| Aug 24, 2026 | 2,100.00 | 2,100.00 | 1,700.00 | 1,900.00 | 1,900.00 | -5.00% | 83 |
| 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 |