Linkgenesis Co. Ltd. 219420
KRX · South Korea · Technology Services
KRW 3,250.00+5.00 (+0.15%)
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 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 |