Lincsolution Co., Ltd. 474650
KRX · South Korea · Technology Services
KRW 28,400.00+1,700.00 (+6.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 28,400.00 | +6.37% | KRW 26,700.00 | KRW 28,600.00 | KRW 26,350.00 | 21.78K |
| 2026-09-30 | KRW 26,700.00 | -0.37% | KRW 26,600.00 | KRW 28,300.00 | KRW 26,600.00 | 26.21K |
| 2026-09-29 | KRW 26,800.00 | +0.56% | KRW 26,700.00 | KRW 26,950.00 | KRW 25,850.00 | 14.06K |
| 2026-09-28 | KRW 26,650.00 | -1.66% | KRW 27,750.00 | KRW 28,400.00 |
| KRW 26,600.00 |
| 18.87K |
| 2026-09-23 | KRW 27,100.00 | -2.34% | KRW 27,750.00 | KRW 28,350.00 | KRW 27,000.00 | 13.85K |
| 2026-09-22 | KRW 27,750.00 | -0.89% | KRW 28,300.00 | KRW 29,350.00 | KRW 27,750.00 | 28.37K |
| 2026-09-21 | KRW 28,000.00 | -1.23% | KRW 28,000.00 | KRW 28,650.00 | KRW 27,100.00 | 29.43K |
| 2026-09-18 | KRW 28,350.00 | +5.00% | KRW 27,850.00 | KRW 28,400.00 | KRW 27,050.00 | 28.77K |
| 2026-09-17 | KRW 27,000.00 | -3.05% | KRW 27,850.00 | KRW 27,850.00 | KRW 26,750.00 | 32.17K |
| 2026-09-16 | KRW 27,850.00 | -2.96% | KRW 28,750.00 | KRW 29,050.00 | KRW 26,700.00 | 81.74K |
| 2026-09-15 | KRW 28,700.00 | +13.21% | KRW 26,500.00 | KRW 29,600.00 | KRW 25,500.00 | 164.71K |
| 2026-09-14 | KRW 25,350.00 | -0.98% | KRW 25,600.00 | KRW 27,000.00 | KRW 24,100.00 | 30.76K |
| 2026-09-11 | KRW 25,600.00 | -0.58% | KRW 24,800.00 | KRW 25,900.00 | KRW 24,650.00 | 11.35K |
| 2026-09-10 | KRW 25,750.00 | -2.83% | KRW 26,900.00 | KRW 26,900.00 | KRW 24,950.00 | 22.82K |
| 2026-09-09 | KRW 26,500.00 | +5.58% | KRW 24,950.00 | KRW 26,900.00 | KRW 24,550.00 | 39.80K |
| 2026-09-08 | KRW 25,100.00 | +0.40% | KRW 24,800.00 | KRW 26,200.00 | KRW 24,400.00 | 27.66K |
| 2026-09-07 | KRW 25,000.00 | -1.57% | KRW 25,800.00 | KRW 26,200.00 | KRW 24,550.00 | 31.31K |
| 2026-09-04 | KRW 25,400.00 | +14.41% | KRW 22,550.00 | KRW 25,700.00 | KRW 22,500.00 | 59.78K |
| 2026-09-03 | KRW 22,200.00 | -2.20% | KRW 22,800.00 | KRW 23,300.00 | KRW 22,000.00 | 18.44K |
| 2026-09-02 | KRW 22,700.00 | -6.20% | KRW 23,850.00 | KRW 23,850.00 | KRW 22,700.00 | 20.30K |
| 2026-09-01 | KRW 24,200.00 | -3.01% | KRW 24,750.00 | KRW 24,750.00 | KRW 23,500.00 | 19.87K |
| 2026-08-31 | KRW 24,950.00 | +7.54% | KRW 23,000.00 | KRW 25,050.00 | KRW 21,950.00 | 36.23K |
| 2026-08-28 | KRW 23,200.00 | -4.92% | KRW 24,050.00 | KRW 24,550.00 | KRW 23,100.00 | 20.68K |
| 2026-08-27 | KRW 24,400.00 | +0.41% | KRW 24,800.00 | KRW 25,750.00 | KRW 24,350.00 | 26.61K |
| 2026-08-26 | KRW 24,300.00 | -2.41% | KRW 25,000.00 | KRW 25,400.00 | KRW 23,500.00 | 24.77K |
| 2026-08-25 | KRW 24,900.00 | -0.20% | KRW 24,950.00 | KRW 26,050.00 | KRW 22,550.00 | 44.34K |
| 2026-08-24 | KRW 24,950.00 | +9.43% | KRW 22,850.00 | KRW 25,600.00 | KRW 22,450.00 | 45.88K |
| 2026-08-21 | KRW 22,800.00 | -7.69% | KRW 24,700.00 | KRW 24,700.00 | KRW 22,650.00 | 43.85K |
| 2026-08-20 | KRW 24,700.00 | -0.80% | KRW 25,150.00 | KRW 26,100.00 | KRW 24,400.00 | 20.98K |
| 2026-08-19 | KRW 24,900.00 | -3.68% | KRW 24,150.00 | KRW 27,500.00 | KRW 24,150.00 | 51.33K |
| 2026-08-18 | KRW 25,850.00 | -4.96% | KRW 27,250.00 | KRW 27,300.00 | KRW 25,200.00 | 41.20K |
| 2026-08-14 | KRW 27,200.00 | +2.64% | KRW 26,500.00 | KRW 27,600.00 | KRW 26,050.00 | 46.41K |
| 2026-08-13 | KRW 26,500.00 | +3.52% | KRW 26,100.00 | KRW 27,500.00 | KRW 25,600.00 | 41.67K |
| 2026-08-12 | KRW 25,600.00 | -1.35% | KRW 25,850.00 | KRW 25,850.00 | KRW 24,700.00 | 20.31K |
| 2026-08-11 | KRW 25,950.00 | -0.57% | KRW 25,300.00 | KRW 26,700.00 | KRW 25,000.00 | 44.76K |
| 2026-08-10 | KRW 26,100.00 | +13.48% | KRW 23,050.00 | KRW 26,600.00 | KRW 22,900.00 | 53.59K |
| 2026-08-07 | KRW 23,000.00 | -2.13% | KRW 24,000.00 | KRW 24,200.00 | KRW 22,150.00 | 30.50K |
| 2026-08-06 | KRW 23,500.00 | -1.05% | KRW 24,200.00 | KRW 24,550.00 | KRW 22,200.00 | 55.51K |
| 2026-08-05 | KRW 23,750.00 | +3.71% | KRW 23,600.00 | KRW 24,200.00 | KRW 22,400.00 | 51.43K |
| 2026-08-04 | KRW 22,900.00 | +13.09% | KRW 20,000.00 | KRW 25,000.00 | KRW 20,000.00 | 67.71K |
| 2026-08-03 | KRW 20,250.00 | +1.76% | KRW 19,450.00 | KRW 21,700.00 | KRW 19,100.00 | 37.05K |
| 2026-07-31 | KRW 19,900.00 | +18.38% | KRW 16,910.00 | KRW 20,000.00 | KRW 16,910.00 | 27.60K |
| 2026-07-30 | KRW 16,810.00 | -1.18% | KRW 17,700.00 | KRW 18,290.00 | KRW 16,610.00 | 32.16K |
| 2026-07-29 | KRW 17,010.00 | -10.38% | KRW 19,600.00 | KRW 19,800.00 | KRW 16,020.00 | 54.51K |
| 2026-07-28 | KRW 18,980.00 | -8.31% | KRW 20,300.00 | KRW 20,300.00 | KRW 18,560.00 | 23.67K |
| 2026-07-27 | KRW 20,700.00 | +1.22% | KRW 20,800.00 | KRW 22,500.00 | KRW 20,250.00 | 29.01K |
| 2026-07-24 | KRW 20,450.00 | -9.71% | KRW 22,000.00 | KRW 22,650.00 | KRW 20,100.00 | 21.57K |
| 2026-07-23 | KRW 22,650.00 | +2.95% | KRW 22,500.00 | KRW 23,900.00 | KRW 21,750.00 | 25.24K |
| 2026-07-22 | KRW 22,000.00 | +8.64% | KRW 21,800.00 | KRW 23,450.00 | KRW 21,500.00 | 69.09K |
| 2026-07-21 | KRW 20,250.00 | 0.00% | KRW 20,200.00 | KRW 21,200.00 | KRW 19,100.00 | 54.16K |
| 2026-07-20 | KRW 20,250.00 | -7.74% | KRW 21,200.00 | KRW 21,450.00 | KRW 19,910.00 | 49.77K |
| 2026-07-16 | KRW 21,950.00 | -7.19% | KRW 23,600.00 | KRW 23,600.00 | KRW 21,800.00 | 19.13K |
| 2026-07-15 | KRW 23,650.00 | +5.11% | KRW 22,900.00 | KRW 24,400.00 | KRW 22,900.00 | 15.63K |
| 2026-07-14 | KRW 22,500.00 | -5.86% | KRW 22,800.00 | KRW 23,800.00 | KRW 20,800.00 | 36.72K |
| 2026-07-13 | KRW 23,900.00 | -7.36% | KRW 25,800.00 | KRW 26,800.00 | KRW 23,500.00 | 21.10K |
| 2026-07-10 | KRW 25,800.00 | +7.28% | KRW 24,050.00 | KRW 26,300.00 | KRW 24,050.00 | 28.83K |
| 2026-07-09 | KRW 24,050.00 | +0.84% | KRW 23,900.00 | KRW 25,750.00 | KRW 23,600.00 | 31.66K |
| 2026-07-08 | KRW 23,850.00 | -9.83% | KRW 25,700.00 | KRW 26,150.00 | KRW 23,550.00 | 33.14K |
| 2026-07-07 | KRW 26,450.00 | -1.67% | KRW 25,550.00 | KRW 27,400.00 | KRW 25,500.00 | 34.72K |
| 2026-07-06 | KRW 26,900.00 | -3.58% | KRW 27,150.00 | KRW 28,400.00 | KRW 26,150.00 | 24.08K |
| 2026-07-03 | KRW 27,900.00 | +1.64% | KRW 27,450.00 | KRW 28,250.00 | KRW 25,550.00 | 34.58K |
| 2026-07-02 | KRW 27,450.00 | -8.80% | KRW 28,500.00 | KRW 28,900.00 | KRW 26,850.00 | 41.29K |
| 2026-07-01 | KRW 30,100.00 | -1.95% | KRW 30,250.00 | KRW 31,250.00 | KRW 29,850.00 | 39.71K |
| 2026-06-30 | KRW 30,700.00 | -4.95% | KRW 32,300.00 | KRW 32,300.00 | KRW 30,050.00 | 29.35K |
| 2026-06-29 | KRW 32,300.00 | +13.33% | KRW 27,750.00 | KRW 37,000.00 | KRW 27,750.00 | 77.03K |
| 2026-06-26 | KRW 28,500.00 | -5.47% | KRW 29,800.00 | KRW 29,800.00 | KRW 26,850.00 | 123.11K |
| 2026-06-25 | KRW 30,150.00 | -1.79% | KRW 30,750.00 | KRW 31,800.00 | KRW 29,700.00 | 58.42K |
| 2026-06-24 | KRW 30,700.00 | +0.33% | KRW 30,600.00 | KRW 32,050.00 | KRW 30,050.00 | 79.46K |
| 2026-06-23 | KRW 30,600.00 | -10.92% | KRW 34,350.00 | KRW 34,550.00 | KRW 30,200.00 | 99.58K |
| 2026-06-22 | KRW 34,350.00 | -7.41% | KRW 36,200.00 | KRW 37,000.00 | KRW 33,500.00 | 60.96K |
| 2026-06-19 | KRW 37,100.00 | -5.72% | KRW 39,000.00 | KRW 39,250.00 | KRW 35,750.00 | 76.74K |
| 2026-06-18 | KRW 39,350.00 | -6.53% | KRW 43,350.00 | KRW 43,350.00 | KRW 38,850.00 | 66.81K |
| 2026-06-17 | KRW 42,100.00 | -1.64% | KRW 42,800.00 | KRW 42,950.00 | KRW 41,100.00 | 26.94K |
| 2026-06-16 | KRW 42,800.00 | +1.78% | KRW 42,550.00 | KRW 46,000.00 | KRW 41,300.00 | 66.99K |
| 2026-06-15 | KRW 42,050.00 | +4.60% | KRW 41,350.00 | KRW 44,200.00 | KRW 41,000.00 | 66.40K |
| 2026-06-12 | KRW 40,200.00 | +5.10% | KRW 38,950.00 | KRW 40,950.00 | KRW 38,750.00 | 57.03K |
| 2026-06-11 | KRW 38,250.00 | +1.32% | KRW 37,750.00 | KRW 39,050.00 | KRW 35,000.00 | 52.43K |
| 2026-06-10 | KRW 37,750.00 | +3.57% | KRW 36,450.00 | KRW 40,450.00 | KRW 36,200.00 | 83.71K |
| 2026-06-09 | KRW 36,450.00 | +0.69% | KRW 36,500.00 | KRW 38,200.00 | KRW 35,500.00 | 107.48K |
| 2026-06-08 | KRW 36,200.00 | -11.27% | KRW 36,950.00 | KRW 38,750.00 | KRW 34,800.00 | 153.69K |
| 2026-06-05 | KRW 40,800.00 | -4.00% | KRW 42,250.00 | KRW 42,300.00 | KRW 39,700.00 | 52.13K |
| 2026-06-04 | KRW 42,500.00 | -2.75% | KRW 42,900.00 | KRW 44,700.00 | KRW 41,000.00 | 57.61K |
| 2026-06-02 | KRW 43,700.00 | -7.02% | KRW 46,900.00 | KRW 47,200.00 | KRW 43,000.00 | 76.16K |
| 2026-06-01 | KRW 47,000.00 | +0.53% | KRW 46,750.00 | KRW 47,300.00 | KRW 43,850.00 | 136.37K |
| 2026-05-29 | KRW 46,750.00 | -6.31% | KRW 49,900.00 | KRW 50,400.00 | KRW 46,150.00 | 104.84K |
| 2026-05-28 | KRW 49,900.00 | -3.29% | KRW 52,600.00 | KRW 52,800.00 | KRW 47,800.00 | 63.55K |
| 2026-05-27 | KRW 51,600.00 | +2.18% | KRW 50,500.00 | KRW 53,500.00 | KRW 48,400.00 | 109.95K |
| 2026-05-26 | KRW 50,500.00 | 0.00% | KRW 51,400.00 | KRW 54,000.00 | KRW 50,500.00 | 83.95K |
| 2026-05-22 | KRW 50,500.00 | -0.20% | KRW 51,200.00 | KRW 51,900.00 | KRW 49,900.00 | 63.21K |
| 2026-05-21 | KRW 50,600.00 | +3.79% | KRW 49,800.00 | KRW 52,000.00 | KRW 49,600.00 | 65.23K |