Linked Inc. 193250
KRX · South Korea · Electronic Technology
KRW 1,912.00+12.00 (+0.63%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |