Linked Inc. 193250
KRX · Südkorea · Elektronische Technologie
KRW 1.912,00+12,00 (+0,63 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.912,00 | +0,63 % | KRW 1.919,00 | KRW 2.025,00 | KRW 1.902,00 | 35,80K |
| 2026-10-01 | KRW 1.900,00 | -2,56 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.900,00 | 26,98K |
| 2026-09-30 | KRW 1.950,00 | +1,46 % | KRW 1.939,00 | KRW 2.010,00 | KRW 1.911,00 | 19,06K |
| 2026-09-29 | KRW 1.922,00 | -1,89 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.900,00 | 8,35K |
| 2026-09-28 | KRW 1.959,00 | -6,27 % | KRW 2.065,00 | KRW 2.090,00 | KRW 1.943,00 | 30,36K |
| 2026-09-23 | KRW 2.090,00 | +4,50 % | KRW 1.996,00 | KRW 2.100,00 | KRW 1.940,00 | 48,70K |
| 2026-09-22 | KRW 2.000,00 | -4,31 % | KRW 2.070,00 | KRW 2.105,00 | KRW 2.000,00 | 26,80K |
| 2026-09-21 | KRW 2.090,00 | +1,21 % | KRW 2.085,00 | KRW 2.130,00 | KRW 2.055,00 | 20,47K |
| 2026-09-18 | KRW 2.065,00 | +0,24 % | KRW 2.060,00 | KRW 2.175,00 | KRW 2.045,00 | 23,18K |
| 2026-09-17 | KRW 2.060,00 | -1,67 % | KRW 2.090,00 | KRW 2.195,00 | KRW 2.045,00 | 15,54K |
| 2026-09-16 | KRW 2.095,00 | +0,72 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.045,00 | 24,27K |
| 2026-09-15 | KRW 2.080,00 | -3,26 % | KRW 2.150,00 | KRW 2.160,00 | KRW 2.070,00 | 7,25K |
| 2026-09-14 | KRW 2.150,00 | +6,44 % | KRW 2.025,00 | KRW 2.240,00 | KRW 2.025,00 | 45,27K |
| 2026-09-11 | KRW 2.020,00 | -2,42 % | KRW 2.015,00 | KRW 2.110,00 | KRW 1.966,00 | 16,65K |
| 2026-09-10 | KRW 2.070,00 | -0,24 % | KRW 2.075,00 | KRW 2.175,00 | KRW 2.025,00 | 12,90K |
| 2026-09-09 | KRW 2.075,00 | -4,38 % | KRW 2.155,00 | KRW 2.160,00 | KRW 2.015,00 | 28,50K |
| 2026-09-08 | KRW 2.170,00 | -5,03 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.170,00 | 12,99K |
| 2026-09-07 | KRW 2.285,00 | +1,56 % | KRW 2.250,00 | KRW 2.290,00 | KRW 2.160,00 | 37,89K |
| 2026-09-04 | KRW 2.250,00 | -0,22 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.150,00 | 19,68K |
| 2026-09-03 | KRW 2.255,00 | +0,67 % | KRW 2.230,00 | KRW 2.275,00 | KRW 2.155,00 | 11,44K |
| 2026-09-02 | KRW 2.240,00 | 0,00 % | KRW 2.240,00 | KRW 2.330,00 | KRW 2.160,00 | 10,54K |
| 2026-09-01 | KRW 2.240,00 | -1,75 % | KRW 2.190,00 | KRW 2.290,00 | KRW 2.155,00 | 33,85K |
| 2026-08-31 | KRW 2.280,00 | +1,79 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.180,00 | 19,68K |
| 2026-08-28 | KRW 2.240,00 | +2,28 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.140,00 | 50,60K |
| 2026-08-27 | KRW 2.190,00 | -4,78 % | KRW 2.220,00 | KRW 2.365,00 | KRW 2.100,00 | 107,70K |
| 2026-08-26 | KRW 2.300,00 | +1,77 % | KRW 2.360,00 | KRW 2.375,00 | KRW 2.170,00 | 76,66K |
| 2026-08-25 | KRW 2.260,00 | -2,80 % | KRW 2.325,00 | KRW 2.385,00 | KRW 2.150,00 | 58,90K |
| 2026-08-24 | KRW 2.325,00 | +5,68 % | KRW 2.200,00 | KRW 2.360,00 | KRW 2.145,00 | 72,48K |
| 2026-08-21 | KRW 2.200,00 | -1,57 % | KRW 2.175,00 | KRW 2.260,00 | KRW 2.115,00 | 60,91K |
| 2026-08-20 | KRW 2.235,00 | +1,59 % | KRW 2.215,00 | KRW 2.235,00 | KRW 2.060,00 | 68,44K |
| 2026-08-19 | KRW 2.200,00 | -2,22 % | KRW 2.200,00 | KRW 2.380,00 | KRW 2.000,00 | 126,25K |
| 2026-08-18 | KRW 2.250,00 | -2,39 % | KRW 2.305,00 | KRW 2.305,00 | KRW 1.971,00 | 278,21K |
| 2026-08-14 | KRW 2.305,00 | +0,66 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.080,00 | 502,10K |
| 2026-08-13 | KRW 2.290,00 | +29,75 % | KRW 1.765,00 | KRW 2.290,00 | KRW 1.765,00 | 1,29M |
| 2026-08-12 | KRW 1.765,00 | +8,28 % | KRW 1.700,00 | KRW 2.080,00 | KRW 1.656,00 | 280,32K |
| 2026-08-11 | KRW 1.630,00 | +2,00 % | KRW 1.599,00 | KRW 1.669,00 | KRW 1.561,00 | 20,51K |
| 2026-08-10 | KRW 1.598,00 | -0,06 % | KRW 1.599,00 | KRW 1.600,00 | KRW 1.540,00 | 15,55K |
| 2026-08-07 | KRW 1.599,00 | +6,32 % | KRW 1.540,00 | KRW 1.624,00 | KRW 1.505,00 | 20,40K |
| 2026-08-06 | KRW 1.504,00 | -5,35 % | KRW 1.592,00 | KRW 1.592,00 | KRW 1.504,00 | 9,96K |
| 2026-08-05 | KRW 1.589,00 | +1,21 % | KRW 1.589,00 | KRW 1.631,00 | KRW 1.525,00 | 11,34K |
| 2026-08-04 | KRW 1.570,00 | +1,09 % | KRW 1.587,00 | KRW 1.644,00 | KRW 1.554,00 | 10,67K |
| 2026-08-03 | KRW 1.553,00 | -7,78 % | KRW 1.657,00 | KRW 1.657,00 | KRW 1.530,00 | 13,77K |
| 2026-07-31 | KRW 1.684,00 | +14,40 % | KRW 1.500,00 | KRW 1.745,00 | KRW 1.412,00 | 91,70K |
| 2026-07-30 | KRW 1.472,00 | -14,47 % | KRW 1.675,00 | KRW 1.710,00 | KRW 1.472,00 | 34,27K |
| 2026-07-29 | KRW 1.721,00 | 0,00 % | KRW 1.704,00 | KRW 1.855,00 | KRW 1.555,00 | 34,04K |
| 2026-07-28 | KRW 1.721,00 | -4,92 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.721,00 | 27,21K |
| 2026-07-27 | KRW 1.810,00 | +0,06 % | KRW 1.810,00 | KRW 1.837,00 | KRW 1.780,00 | 31,65K |
| 2026-07-24 | KRW 1.809,00 | +0,50 % | KRW 1.800,00 | KRW 1.875,00 | KRW 1.786,00 | 5,96K |
| 2026-07-23 | KRW 1.800,00 | -0,94 % | KRW 1.825,00 | KRW 1.890,00 | KRW 1.724,00 | 18,23K |
| 2026-07-22 | KRW 1.817,00 | -1,52 % | KRW 1.830,00 | KRW 1.831,00 | KRW 1.736,00 | 23,69K |
| 2026-07-21 | KRW 1.845,00 | +1,04 % | KRW 1.815,00 | KRW 1.910,00 | KRW 1.719,00 | 44,57K |
| 2026-07-20 | KRW 1.826,00 | +2,58 % | KRW 1.780,00 | KRW 1.826,00 | KRW 1.610,00 | 62,28K |
| 2026-07-16 | KRW 1.780,00 | +1,95 % | KRW 1.747,00 | KRW 1.862,00 | KRW 1.723,00 | 77,46K |
| 2026-07-15 | KRW 1.746,00 | +7,91 % | KRW 1.618,00 | KRW 1.759,00 | KRW 1.541,00 | 141,19K |
| 2026-07-14 | KRW 1.618,00 | +14,91 % | KRW 1.284,00 | KRW 1.830,00 | KRW 1.284,00 | 717,96K |
| 2026-07-13 | KRW 1.408,00 | +4,22 % | KRW 1.305,00 | KRW 1.409,00 | KRW 1.272,00 | 67,83K |
| 2026-07-10 | KRW 1.351,00 | +3,76 % | KRW 1.302,00 | KRW 1.353,00 | KRW 1.273,00 | 43,00K |
| 2026-07-09 | KRW 1.302,00 | -3,48 % | KRW 1.338,00 | KRW 1.349,00 | KRW 1.268,00 | 36,48K |
| 2026-07-08 | KRW 1.349,00 | +1,97 % | KRW 1.323,00 | KRW 1.350,00 | KRW 1.237,00 | 59,12K |
| 2026-07-07 | KRW 1.323,00 | +0,23 % | KRW 1.332,00 | KRW 1.349,00 | KRW 1.265,00 | 46,15K |
| 2026-07-06 | KRW 1.320,00 | +2,09 % | KRW 1.265,00 | KRW 1.337,00 | KRW 1.243,00 | 11,28K |
| 2026-07-03 | KRW 1.293,00 | +4,36 % | KRW 1.240,00 | KRW 1.298,00 | KRW 1.230,00 | 49,63K |
| 2026-07-02 | KRW 1.239,00 | +6,63 % | KRW 1.157,00 | KRW 1.347,00 | KRW 1.150,00 | 171,42K |
| 2026-07-01 | KRW 1.162,00 | -2,43 % | KRW 1.280,00 | KRW 1.280,00 | KRW 1.162,00 | 27,87K |
| 2026-06-30 | KRW 1.191,00 | -3,09 % | KRW 1.205,00 | KRW 1.238,00 | KRW 1.170,00 | 42,36K |
| 2026-06-29 | KRW 1.229,00 | -0,81 % | KRW 1.125,00 | KRW 1.261,00 | KRW 1.125,00 | 31,23K |
| 2026-06-26 | KRW 1.239,00 | -4,25 % | KRW 1.236,00 | KRW 1.302,00 | KRW 1.200,00 | 21,37K |
| 2026-06-25 | KRW 1.294,00 | -0,31 % | KRW 1.298,00 | KRW 1.338,00 | KRW 1.234,00 | 12,36K |
| 2026-06-24 | KRW 1.298,00 | -3,28 % | KRW 1.342,00 | KRW 1.342,00 | KRW 1.236,00 | 14,22K |
| 2026-06-23 | KRW 1.342,00 | -2,54 % | KRW 1.365,00 | KRW 1.376,00 | KRW 1.236,00 | 26,96K |
| 2026-06-22 | KRW 1.377,00 | -0,65 % | KRW 1.374,00 | KRW 1.384,00 | KRW 1.311,00 | 30,24K |
| 2026-06-19 | KRW 1.386,00 | -1,35 % | KRW 1.330,00 | KRW 1.405,00 | KRW 1.330,00 | 23,51K |
| 2026-06-18 | KRW 1.405,00 | -0,57 % | KRW 1.413,00 | KRW 1.429,00 | KRW 1.350,00 | 61,09K |
| 2026-06-17 | KRW 1.413,00 | +1,00 % | KRW 1.390,00 | KRW 1.443,00 | KRW 1.378,00 | 51,81K |
| 2026-06-16 | KRW 1.399,00 | -1,13 % | KRW 1.403,00 | KRW 1.480,00 | KRW 1.369,00 | 34,02K |
| 2026-06-15 | KRW 1.415,00 | +0,86 % | KRW 1.403,00 | KRW 1.448,00 | KRW 1.371,00 | 53,29K |
| 2026-06-12 | KRW 1.403,00 | +2,33 % | KRW 1.360,00 | KRW 1.411,00 | KRW 1.317,00 | 34,23K |
| 2026-06-11 | KRW 1.371,00 | +4,66 % | KRW 1.280,00 | KRW 1.380,00 | KRW 1.270,00 | 21,15K |
| 2026-06-10 | KRW 1.310,00 | -1,43 % | KRW 1.352,00 | KRW 1.352,00 | KRW 1.256,00 | 14,27K |
| 2026-06-09 | KRW 1.329,00 | +1,92 % | KRW 1.180,00 | KRW 1.364,00 | KRW 1.180,00 | 20,59K |
| 2026-06-08 | KRW 1.304,00 | -6,86 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.303,00 | 45,68K |
| 2026-06-05 | KRW 1.400,00 | +3,70 % | KRW 1.337,00 | KRW 1.449,00 | KRW 1.337,00 | 101,33K |
| 2026-06-04 | KRW 1.350,00 | +2,82 % | KRW 1.313,00 | KRW 1.380,00 | KRW 1.313,00 | 63,89K |
| 2026-06-02 | KRW 1.313,00 | -8,95 % | KRW 1.437,00 | KRW 1.437,00 | KRW 1.181,00 | 81,42K |
| 2026-06-01 | KRW 1.442,00 | -4,76 % | KRW 1.514,00 | KRW 1.530,00 | KRW 1.387,00 | 88,91K |
| 2026-05-29 | KRW 1.514,00 | -4,66 % | KRW 1.580,00 | KRW 1.588,00 | KRW 1.501,00 | 87,51K |
| 2026-05-28 | KRW 1.588,00 | -4,62 % | KRW 1.609,00 | KRW 1.656,00 | KRW 1.548,00 | 61,73K |
| 2026-05-27 | KRW 1.665,00 | -1,54 % | KRW 1.691,00 | KRW 1.691,00 | KRW 1.606,00 | 98,44K |
| 2026-05-26 | KRW 1.691,00 | -1,69 % | KRW 1.702,00 | KRW 1.870,00 | KRW 1.674,00 | 125,95K |
| 2026-05-22 | KRW 1.720,00 | -13,13 % | KRW 1.980,00 | KRW 2.065,00 | KRW 1.637,00 | 328,16K |