Linkgenesis Co. Ltd. 219420
KRX · Südkorea · Technologiedienstleistungen
KRW 3.250,00+5,00 (+0,15 %)
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 3.250,00 | +0,15 % | KRW 3.245,00 | KRW 3.275,00 | KRW 3.210,00 | 8,70K |
| 2026-10-01 | KRW 3.245,00 | -0,31 % | KRW 3.220,00 | KRW 3.280,00 | KRW 3.185,00 | 17,72K |
| 2026-09-30 | KRW 3.255,00 | +2,36 % | KRW 3.145,00 | KRW 3.255,00 | KRW 3.145,00 | 17,81K |
| 2026-09-29 | KRW 3.180,00 | -0,16 % | KRW 3.140,00 | KRW 3.185,00 | KRW 3.140,00 | 14,55K |
| 2026-09-28 | KRW 3.185,00 | -0,62 % | KRW 3.180,00 | KRW 3.195,00 | KRW 3.150,00 | 12,82K |
| 2026-09-23 | KRW 3.205,00 | 0,00 % | KRW 3.235,00 | KRW 3.240,00 | KRW 3.135,00 | 20,26K |
| 2026-09-22 | KRW 3.205,00 | -3,90 % | KRW 3.310,00 | KRW 3.340,00 | KRW 3.205,00 | 30,18K |
| 2026-09-21 | KRW 3.335,00 | -1,77 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.300,00 | 14,74K |
| 2026-09-18 | KRW 3.395,00 | +0,44 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.325,00 | 15,21K |
| 2026-09-17 | KRW 3.380,00 | -0,15 % | KRW 3.365,00 | KRW 3.425,00 | KRW 3.310,00 | 16,59K |
| 2026-09-16 | KRW 3.385,00 | +1,80 % | KRW 3.280,00 | KRW 3.430,00 | KRW 3.275,00 | 15,22K |
| 2026-09-15 | KRW 3.325,00 | +0,15 % | KRW 3.280,00 | KRW 3.330,00 | KRW 3.255,00 | 14,03K |
| 2026-09-14 | KRW 3.320,00 | +0,45 % | KRW 3.305,00 | KRW 3.370,00 | KRW 3.215,00 | 18,70K |
| 2026-09-11 | KRW 3.305,00 | +0,76 % | KRW 3.280,00 | KRW 3.305,00 | KRW 3.215,00 | 11,63K |
| 2026-09-10 | KRW 3.280,00 | -1,80 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.250,00 | 8,71K |
| 2026-09-09 | KRW 3.340,00 | +0,75 % | KRW 3.260,00 | KRW 3.375,00 | KRW 3.260,00 | 11,42K |
| 2026-09-08 | KRW 3.315,00 | +3,76 % | KRW 3.195,00 | KRW 3.315,00 | KRW 3.185,00 | 25,04K |
| 2026-09-07 | KRW 3.195,00 | -1,08 % | KRW 3.230,00 | KRW 3.300,00 | KRW 3.150,00 | 28,38K |
| 2026-09-04 | KRW 3.230,00 | +0,78 % | KRW 3.220,00 | KRW 3.235,00 | KRW 3.195,00 | 8,76K |
| 2026-09-03 | KRW 3.205,00 | -2,29 % | KRW 3.280,00 | KRW 3.400,00 | KRW 3.150,00 | 16,50K |
| 2026-09-02 | KRW 3.280,00 | -1,80 % | KRW 3.270,00 | KRW 3.450,00 | KRW 3.270,00 | 13,38K |
| 2026-09-01 | KRW 3.340,00 | -0,15 % | KRW 3.345,00 | KRW 3.440,00 | KRW 3.295,00 | 20,04K |
| 2026-08-31 | KRW 3.345,00 | -0,59 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.270,00 | 5,88K |
| 2026-08-28 | KRW 3.365,00 | +0,15 % | KRW 3.300,00 | KRW 3.390,00 | KRW 3.300,00 | 7,48K |
| 2026-08-27 | KRW 3.360,00 | +1,82 % | KRW 3.300,00 | KRW 3.370,00 | KRW 3.230,00 | 22,34K |
| 2026-08-26 | KRW 3.300,00 | +0,30 % | KRW 3.290,00 | KRW 3.300,00 | KRW 3.225,00 | 17,32K |
| 2026-08-25 | KRW 3.290,00 | -1,20 % | KRW 3.230,00 | KRW 3.320,00 | KRW 3.190,00 | 15,03K |
| 2026-08-24 | KRW 3.330,00 | +0,91 % | KRW 3.300,00 | KRW 3.330,00 | KRW 3.225,00 | 18,89K |
| 2026-08-21 | KRW 3.300,00 | -3,93 % | KRW 3.375,00 | KRW 3.430,00 | KRW 3.255,00 | 17,59K |
| 2026-08-20 | KRW 3.435,00 | +0,29 % | KRW 3.450,00 | KRW 3.510,00 | KRW 3.370,00 | 15,50K |
| 2026-08-19 | KRW 3.425,00 | -1,72 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.360,00 | 9,61K |
| 2026-08-18 | KRW 3.485,00 | -5,17 % | KRW 3.630,00 | KRW 3.720,00 | KRW 3.435,00 | 27,33K |
| 2026-08-14 | KRW 3.675,00 | +1,94 % | KRW 3.605,00 | KRW 3.700,00 | KRW 3.570,00 | 28,37K |
| 2026-08-13 | KRW 3.605,00 | +1,26 % | KRW 3.570,00 | KRW 3.650,00 | KRW 3.525,00 | 26,38K |
| 2026-08-12 | KRW 3.560,00 | +0,28 % | KRW 3.555,00 | KRW 3.570,00 | KRW 3.525,00 | 15,13K |
| 2026-08-11 | KRW 3.550,00 | 0,00 % | KRW 3.550,00 | KRW 3.570,00 | KRW 3.530,00 | 10,05K |
| 2026-08-10 | KRW 3.550,00 | +1,87 % | KRW 3.500,00 | KRW 3.550,00 | KRW 3.450,00 | 23,19K |
| 2026-08-07 | KRW 3.485,00 | -0,14 % | KRW 3.430,00 | KRW 3.560,00 | KRW 3.430,00 | 20,02K |
| 2026-08-06 | KRW 3.490,00 | -0,14 % | KRW 3.485,00 | KRW 3.510,00 | KRW 3.445,00 | 8,66K |
| 2026-08-05 | KRW 3.495,00 | -0,14 % | KRW 3.515,00 | KRW 3.550,00 | KRW 3.465,00 | 46,40K |
| 2026-08-04 | KRW 3.500,00 | +3,55 % | KRW 3.280,00 | KRW 3.510,00 | KRW 3.280,00 | 26,77K |
| 2026-08-03 | KRW 3.380,00 | +3,21 % | KRW 3.270,00 | KRW 3.440,00 | KRW 3.235,00 | 44,08K |
| 2026-07-31 | KRW 3.275,00 | +6,68 % | KRW 3.120,00 | KRW 3.295,00 | KRW 3.100,00 | 25,31K |
| 2026-07-30 | KRW 3.070,00 | +1,32 % | KRW 2.860,00 | KRW 3.125,00 | KRW 2.860,00 | 53,04K |
| 2026-07-29 | KRW 3.030,00 | -5,75 % | KRW 3.230,00 | KRW 3.265,00 | KRW 2.975,00 | 96,40K |
| 2026-07-28 | KRW 3.215,00 | -5,72 % | KRW 3.315,00 | KRW 3.320,00 | KRW 3.150,00 | 35,40K |
| 2026-07-27 | KRW 3.410,00 | +1,19 % | KRW 3.385,00 | KRW 3.430,00 | KRW 3.315,00 | 11,37K |
| 2026-07-24 | KRW 3.370,00 | -1,61 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.265,00 | 31,81K |
| 2026-07-23 | KRW 3.425,00 | +1,78 % | KRW 3.385,00 | KRW 3.440,00 | KRW 3.375,00 | 20,52K |
| 2026-07-22 | KRW 3.365,00 | +3,54 % | KRW 3.270,00 | KRW 3.430,00 | KRW 3.270,00 | 27,91K |
| 2026-07-21 | KRW 3.250,00 | -2,69 % | KRW 3.255,00 | KRW 3.345,00 | KRW 3.195,00 | 28,61K |
| 2026-07-20 | KRW 3.340,00 | -2,62 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.275,00 | 18,69K |
| 2026-07-16 | KRW 3.430,00 | -0,58 % | KRW 3.450,00 | KRW 3.470,00 | KRW 3.350,00 | 14,27K |
| 2026-07-15 | KRW 3.450,00 | +2,99 % | KRW 3.375,00 | KRW 3.480,00 | KRW 3.340,00 | 30,89K |
| 2026-07-14 | KRW 3.350,00 | -3,60 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.285,00 | 71,06K |
| 2026-07-13 | KRW 3.475,00 | -2,80 % | KRW 3.545,00 | KRW 3.635,00 | KRW 3.405,00 | 24,30K |
| 2026-07-10 | KRW 3.575,00 | +6,40 % | KRW 3.345,00 | KRW 3.580,00 | KRW 3.345,00 | 36,48K |
| 2026-07-09 | KRW 3.360,00 | -1,47 % | KRW 3.350,00 | KRW 3.545,00 | KRW 3.300,00 | 24,95K |
| 2026-07-08 | KRW 3.410,00 | -3,94 % | KRW 3.505,00 | KRW 3.540,00 | KRW 3.200,00 | 44,00K |
| 2026-07-07 | KRW 3.550,00 | -2,34 % | KRW 3.560,00 | KRW 3.675,00 | KRW 3.410,00 | 26,11K |
| 2026-07-06 | KRW 3.635,00 | -0,68 % | KRW 3.665,00 | KRW 3.670,00 | KRW 3.500,00 | 17,40K |
| 2026-07-03 | KRW 3.660,00 | +0,41 % | KRW 3.675,00 | KRW 3.675,00 | KRW 3.490,00 | 25,84K |
| 2026-07-02 | KRW 3.645,00 | -3,70 % | KRW 3.755,00 | KRW 3.760,00 | KRW 3.470,00 | 41,17K |
| 2026-07-01 | KRW 3.785,00 | +2,16 % | KRW 3.725,00 | KRW 3.810,00 | KRW 3.685,00 | 26,19K |
| 2026-06-30 | KRW 3.705,00 | -0,13 % | KRW 3.710,00 | KRW 3.720,00 | KRW 3.560,00 | 12,81K |
| 2026-06-29 | KRW 3.710,00 | +6,92 % | KRW 3.470,00 | KRW 3.710,00 | KRW 3.470,00 | 15,52K |
| 2026-06-26 | KRW 3.470,00 | -2,53 % | KRW 3.580,00 | KRW 3.585,00 | KRW 3.300,00 | 90,35K |
| 2026-06-25 | KRW 3.560,00 | -4,81 % | KRW 3.710,00 | KRW 3.810,00 | KRW 3.505,00 | 29,40K |
| 2026-06-24 | KRW 3.740,00 | -0,13 % | KRW 3.610,00 | KRW 3.825,00 | KRW 3.550,00 | 45,51K |
| 2026-06-23 | KRW 3.745,00 | -9,32 % | KRW 3.985,00 | KRW 4.065,00 | KRW 3.700,00 | 105,05K |
| 2026-06-22 | KRW 4.130,00 | -3,28 % | KRW 4.260,00 | KRW 4.280,00 | KRW 4.010,00 | 44,90K |
| 2026-06-19 | KRW 4.270,00 | -2,06 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.100,00 | 86,14K |
| 2026-06-18 | KRW 4.360,00 | -3,11 % | KRW 4.465,00 | KRW 4.525,00 | KRW 4.345,00 | 34,02K |
| 2026-06-17 | KRW 4.500,00 | -1,42 % | KRW 4.640,00 | KRW 4.640,00 | KRW 4.445,00 | 35,07K |
| 2026-06-16 | KRW 4.565,00 | +3,87 % | KRW 4.530,00 | KRW 4.975,00 | KRW 4.520,00 | 189,10K |
| 2026-06-15 | KRW 4.395,00 | -1,79 % | KRW 4.505,00 | KRW 4.545,00 | KRW 4.300,00 | 56,47K |
| 2026-06-12 | KRW 4.475,00 | +1,94 % | KRW 4.400,00 | KRW 4.535,00 | KRW 4.395,00 | 34,89K |
| 2026-06-11 | KRW 4.390,00 | +5,53 % | KRW 4.160,00 | KRW 4.460,00 | KRW 4.100,00 | 51,35K |
| 2026-06-10 | KRW 4.160,00 | -3,70 % | KRW 4.180,00 | KRW 4.430,00 | KRW 4.135,00 | 47,80K |
| 2026-06-09 | KRW 4.320,00 | +9,23 % | KRW 3.955,00 | KRW 4.430,00 | KRW 3.955,00 | 60,75K |
| 2026-06-08 | KRW 3.955,00 | -7,27 % | KRW 4.100,00 | KRW 4.225,00 | KRW 3.875,00 | 228,55K |
| 2026-06-05 | KRW 4.265,00 | -5,75 % | KRW 4.500,00 | KRW 4.520,00 | KRW 4.130,00 | 125,42K |
| 2026-06-04 | KRW 4.525,00 | -2,90 % | KRW 4.660,00 | KRW 4.730,00 | KRW 4.525,00 | 70,10K |
| 2026-06-02 | KRW 4.660,00 | -4,12 % | KRW 4.815,00 | KRW 4.860,00 | KRW 4.600,00 | 122,07K |
| 2026-06-01 | KRW 4.860,00 | -1,22 % | KRW 4.840,00 | KRW 5.010,00 | KRW 4.795,00 | 90,60K |
| 2026-05-29 | KRW 4.920,00 | -1,60 % | KRW 5.040,00 | KRW 5.170,00 | KRW 4.820,00 | 67,01K |
| 2026-05-28 | KRW 5.000,00 | -2,34 % | KRW 5.230,00 | KRW 5.400,00 | KRW 4.880,00 | 161,29K |
| 2026-05-27 | KRW 5.120,00 | -2,66 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.050,00 | 76,70K |
| 2026-05-26 | KRW 5.260,00 | +2,53 % | KRW 5.130,00 | KRW 5.470,00 | KRW 5.030,00 | 153,27K |
| 2026-05-22 | KRW 5.130,00 | +6,88 % | KRW 4.810,00 | KRW 5.200,00 | KRW 4.810,00 | 124,39K |