Linkgenesis Co., Ltd. (219420.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 7,100.00 | 7,340.00 | 7,070.00 | 7,230.00 | 7,230.00 | 56,343 |
| May 31, 2024 | 7,070.00 | 7,140.00 | 6,980.00 | 7,040.00 | 7,040.00 | 91,572 |
| May 30, 2024 | 7,270.00 | 7,360.00 | 7,070.00 | 7,120.00 | 7,120.00 | 123,963 |
| May 29, 2024 | 7,410.00 | 7,460.00 | 7,310.00 | 7,310.00 | 7,310.00 | 96,043 |
| May 28, 2024 | 7,320.00 | 7,470.00 | 7,320.00 | 7,450.00 | 7,450.00 | 85,142 |
| May 27, 2024 | 7,530.00 | 7,600.00 | 7,350.00 | 7,370.00 | 7,370.00 | 138,433 |
| May 24, 2024 | 7,600.00 | 7,700.00 | 7,390.00 | 7,530.00 | 7,530.00 | 141,889 |
| May 23, 2024 | 7,800.00 | 7,870.00 | 7,560.00 | 7,700.00 | 7,700.00 | 174,839 |
| May 22, 2024 | 7,800.00 | 7,980.00 | 7,730.00 | 7,760.00 | 7,760.00 | 114,494 |
| May 21, 2024 | 7,770.00 | 8,090.00 | 7,770.00 | 7,900.00 | 7,900.00 | 244,588 |
| May 20, 2024 | 8,020.00 | 8,070.00 | 7,770.00 | 7,770.00 | 7,770.00 | 173,107 |
| May 17, 2024 | 8,150.00 | 8,190.00 | 7,930.00 | 8,060.00 | 8,060.00 | 322,993 |
| May 16, 2024 | 7,830.00 | 8,200.00 | 7,800.00 | 8,040.00 | 8,040.00 | 529,260 |
| May 14, 2024 | 7,650.00 | 7,810.00 | 7,560.00 | 7,750.00 | 7,750.00 | 166,862 |
| May 13, 2024 | 7,990.00 | 8,040.00 | 7,640.00 | 7,670.00 | 7,670.00 | 170,470 |
| May 10, 2024 | 8,160.00 | 8,310.00 | 7,750.00 | 7,910.00 | 7,910.00 | 390,093 |
| May 09, 2024 | 7,870.00 | 8,040.00 | 7,820.00 | 7,850.00 | 7,850.00 | 154,059 |
| May 08, 2024 | 7,790.00 | 7,940.00 | 7,740.00 | 7,940.00 | 7,940.00 | 144,985 |
| May 07, 2024 | 7,590.00 | 7,940.00 | 7,590.00 | 7,870.00 | 7,870.00 | 267,177 |
| May 03, 2024 | 7,600.00 | 7,700.00 | 7,510.00 | 7,520.00 | 7,520.00 | 90,680 |
| May 02, 2024 | 7,590.00 | 7,610.00 | 7,440.00 | 7,510.00 | 7,510.00 | 119,339 |
| Apr 30, 2024 | 7,710.00 | 7,800.00 | 7,560.00 | 7,590.00 | 7,590.00 | 110,047 |
| Apr 29, 2024 | 7,700.00 | 7,720.00 | 7,600.00 | 7,700.00 | 7,700.00 | 102,906 |
| Apr 26, 2024 | 7,660.00 | 7,810.00 | 7,510.00 | 7,600.00 | 7,600.00 | 191,151 |
| Apr 25, 2024 | 7,540.00 | 7,690.00 | 7,440.00 | 7,480.00 | 7,480.00 | 139,003 |
| Apr 24, 2024 | 7,590.00 | 7,850.00 | 7,540.00 | 7,610.00 | 7,610.00 | 247,159 |
| Apr 23, 2024 | 7,550.00 | 7,680.00 | 7,350.00 | 7,370.00 | 7,370.00 | 196,207 |
| Apr 22, 2024 | 7,530.00 | 7,640.00 | 7,330.00 | 7,400.00 | 7,400.00 | 209,398 |
| Apr 19, 2024 | 8,030.00 | 8,040.00 | 7,480.00 | 7,560.00 | 7,560.00 | 334,175 |
| Apr 18, 2024 | 7,820.00 | 8,160.00 | 7,710.00 | 8,030.00 | 8,030.00 | 231,463 |
| Apr 17, 2024 | 7,890.00 | 8,080.00 | 7,710.00 | 7,900.00 | 7,900.00 | 263,573 |
| Apr 16, 2024 | 8,090.00 | 8,240.00 | 7,700.00 | 7,730.00 | 7,730.00 | 452,781 |
| Apr 15, 2024 | 8,490.00 | 8,500.00 | 8,020.00 | 8,240.00 | 8,240.00 | 468,477 |
| Apr 12, 2024 | 8,920.00 | 8,940.00 | 8,610.00 | 8,730.00 | 8,730.00 | 387,085 |
| Apr 11, 2024 | 8,350.00 | 9,070.00 | 8,180.00 | 8,930.00 | 8,930.00 | 1,090,736 |
| Apr 09, 2024 | 8,180.00 | 8,860.00 | 7,600.00 | 8,530.00 | 8,530.00 | 1,310,511 |
| Apr 08, 2024 | 8,700.00 | 8,840.00 | 8,270.00 | 8,290.00 | 8,290.00 | 496,102 |
| Apr 05, 2024 | 8,790.00 | 8,790.00 | 8,230.00 | 8,400.00 | 8,400.00 | 631,775 |
| Apr 04, 2024 | 8,650.00 | 9,130.00 | 8,620.00 | 8,950.00 | 8,950.00 | 866,210 |
| Apr 03, 2024 | 8,410.00 | 9,250.00 | 8,240.00 | 8,840.00 | 8,840.00 | 2,864,850 |
| Apr 02, 2024 | 8,150.00 | 8,900.00 | 8,150.00 | 8,420.00 | 8,420.00 | 1,672,201 |
| Apr 01, 2024 | 8,290.00 | 8,510.00 | 8,120.00 | 8,150.00 | 8,150.00 | 477,187 |
| Mar 29, 2024 | 8,100.00 | 8,990.00 | 7,970.00 | 8,350.00 | 8,350.00 | 2,777,083 |
| Mar 28, 2024 | 8,560.00 | 8,790.00 | 7,970.00 | 8,000.00 | 8,000.00 | 1,166,021 |
| Mar 27, 2024 | 9,150.00 | 9,190.00 | 8,370.00 | 8,510.00 | 8,510.00 | 886,021 |
| Mar 26, 2024 | 8,930.00 | 9,310.00 | 8,600.00 | 9,270.00 | 9,270.00 | 1,160,952 |
| Mar 25, 2024 | 8,800.00 | 9,540.00 | 8,800.00 | 9,050.00 | 9,050.00 | 1,960,234 |
| Mar 22, 2024 | 9,500.00 | 10,300.00 | 8,650.00 | 8,940.00 | 8,940.00 | 11,887,950 |
| Mar 21, 2024 | 8,900.00 | 9,890.00 | 8,260.00 | 8,720.00 | 8,720.00 | 11,355,700 |
| Mar 20, 2024 | 7,590.00 | 8,140.00 | 7,450.00 | 8,010.00 | 8,010.00 | 2,063,574 |
| Mar 19, 2024 | 7,540.00 | 7,540.00 | 7,330.00 | 7,450.00 | 7,450.00 | 169,804 |
| Mar 18, 2024 | 7,280.00 | 7,770.00 | 7,180.00 | 7,570.00 | 7,570.00 | 611,502 |
| Mar 15, 2024 | 7,330.00 | 7,430.00 | 7,190.00 | 7,290.00 | 7,290.00 | 182,565 |
| Mar 14, 2024 | 7,410.00 | 7,430.00 | 7,110.00 | 7,430.00 | 7,430.00 | 240,878 |
| Mar 13, 2024 | 7,700.00 | 7,720.00 | 7,280.00 | 7,410.00 | 7,410.00 | 434,373 |
| Mar 12, 2024 | 7,200.00 | 8,020.00 | 7,110.00 | 7,600.00 | 7,600.00 | 1,809,032 |
| Mar 11, 2024 | 7,390.00 | 7,450.00 | 7,140.00 | 7,160.00 | 7,160.00 | 282,356 |
| Mar 08, 2024 | 7,250.00 | 7,590.00 | 7,150.00 | 7,400.00 | 7,400.00 | 392,270 |
| Mar 07, 2024 | 7,250.00 | 7,500.00 | 7,020.00 | 7,110.00 | 7,110.00 | 253,777 |
| Mar 06, 2024 | 7,170.00 | 7,340.00 | 7,100.00 | 7,240.00 | 7,240.00 | 175,717 |
| Mar 05, 2024 | 7,540.00 | 7,560.00 | 7,240.00 | 7,250.00 | 7,250.00 | 243,084 |
| Mar 04, 2024 | 7,300.00 | 7,680.00 | 7,270.00 | 7,510.00 | 7,510.00 | 367,930 |
| Feb 29, 2024 | 7,080.00 | 7,420.00 | 6,940.00 | 7,200.00 | 7,200.00 | 318,500 |
| Feb 28, 2024 | 7,040.00 | 7,280.00 | 6,920.00 | 7,060.00 | 7,060.00 | 280,563 |
| Feb 27, 2024 | 7,520.00 | 7,590.00 | 7,090.00 | 7,160.00 | 7,160.00 | 338,953 |
| Feb 26, 2024 | 7,620.00 | 7,880.00 | 7,400.00 | 7,500.00 | 7,500.00 | 479,709 |
| Feb 23, 2024 | 7,840.00 | 7,850.00 | 7,300.00 | 7,690.00 | 7,690.00 | 772,559 |
| Feb 22, 2024 | 8,000.00 | 8,430.00 | 7,510.00 | 7,650.00 | 7,650.00 | 1,469,663 |
| Feb 21, 2024 | 7,810.00 | 9,670.00 | 7,800.00 | 8,250.00 | 8,250.00 | 8,887,860 |
| Feb 20, 2024 | 7,430.00 | 7,630.00 | 7,230.00 | 7,440.00 | 7,440.00 | 418,782 |
| Feb 19, 2024 | 7,780.00 | 7,840.00 | 7,500.00 | 7,500.00 | 7,500.00 | 509,591 |
| Feb 16, 2024 | 7,950.00 | 8,000.00 | 7,450.00 | 7,940.00 | 7,940.00 | 1,186,047 |
| Feb 15, 2024 | 8,190.00 | 8,570.00 | 7,850.00 | 8,130.00 | 8,130.00 | 2,235,154 |
| Feb 14, 2024 | 6,720.00 | 8,440.00 | 6,610.00 | 8,070.00 | 8,070.00 | 5,422,234 |
| Feb 13, 2024 | 6,260.00 | 7,140.00 | 6,240.00 | 6,780.00 | 6,780.00 | 928,500 |
| Feb 08, 2024 | 6,140.00 | 6,400.00 | 6,130.00 | 6,230.00 | 6,230.00 | 106,546 |
| Feb 07, 2024 | 6,210.00 | 6,230.00 | 6,100.00 | 6,130.00 | 6,130.00 | 98,778 |
| Feb 06, 2024 | 6,160.00 | 6,310.00 | 6,080.00 | 6,240.00 | 6,240.00 | 226,177 |
| Feb 05, 2024 | 6,580.00 | 6,630.00 | 6,180.00 | 6,220.00 | 6,220.00 | 361,237 |
| Feb 02, 2024 | 7,040.00 | 7,200.00 | 6,560.00 | 6,580.00 | 6,580.00 | 593,333 |
| Feb 01, 2024 | 7,410.00 | 7,420.00 | 6,910.00 | 7,080.00 | 7,080.00 | 867,924 |
| Jan 31, 2024 | 7,480.00 | 8,340.00 | 7,280.00 | 7,520.00 | 7,520.00 | 6,136,660 |
| Jan 30, 2024 | 6,800.00 | 7,740.00 | 6,730.00 | 7,010.00 | 7,010.00 | 2,265,021 |
| Jan 29, 2024 | 7,220.00 | 8,350.00 | 6,650.00 | 6,670.00 | 6,670.00 | 3,420,280 |
| Jan 26, 2024 | 6,750.00 | 7,120.00 | 6,750.00 | 7,060.00 | 7,060.00 | 326,462 |
| Jan 25, 2024 | 6,720.00 | 6,880.00 | 6,660.00 | 6,790.00 | 6,790.00 | 64,130 |
| Jan 24, 2024 | 6,740.00 | 6,900.00 | 6,690.00 | 6,780.00 | 6,780.00 | 72,897 |
| Jan 23, 2024 | 6,900.00 | 6,900.00 | 6,650.00 | 6,740.00 | 6,740.00 | 45,819 |
| Jan 22, 2024 | 6,700.00 | 6,920.00 | 6,490.00 | 6,770.00 | 6,770.00 | 162,865 |
| Jan 19, 2024 | 6,600.00 | 6,800.00 | 6,600.00 | 6,690.00 | 6,690.00 | 64,615 |
| Jan 18, 2024 | 6,450.00 | 6,670.00 | 6,400.00 | 6,660.00 | 6,660.00 | 41,072 |
| Jan 17, 2024 | 6,550.00 | 6,620.00 | 6,370.00 | 6,550.00 | 6,550.00 | 52,147 |
| Jan 16, 2024 | 6,670.00 | 6,740.00 | 6,490.00 | 6,590.00 | 6,590.00 | 33,207 |
| Jan 15, 2024 | 6,550.00 | 6,750.00 | 6,470.00 | 6,590.00 | 6,590.00 | 40,510 |
| Jan 12, 2024 | 6,750.00 | 6,990.00 | 6,500.00 | 6,600.00 | 6,600.00 | 89,677 |
| Jan 11, 2024 | 6,780.00 | 6,980.00 | 6,780.00 | 6,870.00 | 6,870.00 | 56,680 |
| Jan 10, 2024 | 6,940.00 | 7,060.00 | 6,710.00 | 6,710.00 | 6,710.00 | 69,338 |
| Jan 09, 2024 | 7,100.00 | 7,110.00 | 6,600.00 | 6,940.00 | 6,940.00 | 125,987 |
| Jan 08, 2024 | 6,970.00 | 7,180.00 | 6,890.00 | 7,040.00 | 7,040.00 | 251,202 |
| Jan 05, 2024 | 6,610.00 | 6,920.00 | 6,600.00 | 6,840.00 | 6,840.00 | 110,838 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.