Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7,710.00 | 7,800.00 | 7,560.00 | 7,590.00 | 7,590.00 | 110,047 |
| 2024-04-29 | 7,700.00 | 7,720.00 | 7,600.00 | 7,700.00 | 7,700.00 | 102,906 |
| 2024-04-26 | 7,660.00 | 7,810.00 | 7,510.00 | 7,600.00 | 7,600.00 | 191,151 |
| 2024-04-25 | 7,540.00 | 7,690.00 | 7,440.00 | 7,480.00 | 7,480.00 | 139,003 |
| 2024-04-24 | 7,590.00 | 7,850.00 | 7,540.00 | 7,610.00 | 7,610.00 | 247,159 |
| 2024-04-23 | 7,550.00 | 7,680.00 | 7,350.00 | 7,370.00 | 7,370.00 | 196,207 |
| 2024-04-22 | 7,530.00 | 7,640.00 | 7,330.00 | 7,400.00 | 7,400.00 | 209,398 |
| 2024-04-19 | 8,030.00 | 8,040.00 | 7,480.00 | 7,560.00 | 7,560.00 | 334,175 |
| 2024-04-18 | 7,820.00 | 8,160.00 | 7,710.00 | 8,030.00 | 8,030.00 | 231,463 |
| 2024-04-17 | 7,890.00 | 8,080.00 | 7,710.00 | 7,900.00 | 7,900.00 | 263,573 |
| 2024-04-16 | 8,090.00 | 8,240.00 | 7,700.00 | 7,730.00 | 7,730.00 | 452,781 |
| 2024-04-15 | 8,490.00 | 8,500.00 | 8,020.00 | 8,240.00 | 8,240.00 | 468,477 |
| 2024-04-12 | 8,920.00 | 8,940.00 | 8,610.00 | 8,730.00 | 8,730.00 | 387,085 |
| 2024-04-11 | 8,350.00 | 9,070.00 | 8,180.00 | 8,930.00 | 8,930.00 | 1,090,736 |
| 2024-04-09 | 8,180.00 | 8,860.00 | 7,600.00 | 8,530.00 | 8,530.00 | 1,310,511 |
| 2024-04-08 | 8,700.00 | 8,840.00 | 8,270.00 | 8,290.00 | 8,290.00 | 496,102 |
| 2024-04-05 | 8,790.00 | 8,790.00 | 8,230.00 | 8,400.00 | 8,400.00 | 631,775 |
| 2024-04-04 | 8,650.00 | 9,130.00 | 8,620.00 | 8,950.00 | 8,950.00 | 866,210 |
| 2024-04-03 | 8,410.00 | 9,250.00 | 8,240.00 | 8,840.00 | 8,840.00 | 2,864,850 |
| 2024-04-02 | 8,150.00 | 8,900.00 | 8,150.00 | 8,420.00 | 8,420.00 | 1,672,201 |
| 2024-04-01 | 8,290.00 | 8,510.00 | 8,120.00 | 8,150.00 | 8,150.00 | 477,187 |
| 2024-03-29 | 8,100.00 | 8,990.00 | 7,970.00 | 8,350.00 | 8,350.00 | 2,777,083 |
| 2024-03-28 | 8,560.00 | 8,790.00 | 7,970.00 | 8,000.00 | 8,000.00 | 1,166,021 |
| 2024-03-27 | 9,150.00 | 9,190.00 | 8,370.00 | 8,510.00 | 8,510.00 | 886,021 |
| 2024-03-26 | 8,930.00 | 9,310.00 | 8,600.00 | 9,270.00 | 9,270.00 | 1,160,952 |
| 2024-03-25 | 8,800.00 | 9,540.00 | 8,800.00 | 9,050.00 | 9,050.00 | 1,960,234 |
| 2024-03-22 | 9,500.00 | 10,300.00 | 8,650.00 | 8,940.00 | 8,940.00 | 11,887,952 |
| 2024-03-21 | 8,900.00 | 9,890.00 | 8,260.00 | 8,720.00 | 8,720.00 | 11,355,701 |
| 2024-03-20 | 7,590.00 | 8,140.00 | 7,450.00 | 8,010.00 | 8,010.00 | 2,063,574 |
| 2024-03-19 | 7,540.00 | 7,540.00 | 7,330.00 | 7,450.00 | 7,450.00 | 169,804 |
| 2024-03-18 | 7,280.00 | 7,770.00 | 7,180.00 | 7,570.00 | 7,570.00 | 611,502 |
| 2024-03-15 | 7,330.00 | 7,430.00 | 7,190.00 | 7,290.00 | 7,290.00 | 182,565 |
| 2024-03-14 | 7,410.00 | 7,430.00 | 7,110.00 | 7,430.00 | 7,430.00 | 240,878 |
| 2024-03-13 | 7,700.00 | 7,720.00 | 7,280.00 | 7,410.00 | 7,410.00 | 434,373 |
| 2024-03-12 | 7,200.00 | 8,020.00 | 7,110.00 | 7,600.00 | 7,600.00 | 1,809,032 |
| 2024-03-11 | 7,390.00 | 7,450.00 | 7,140.00 | 7,160.00 | 7,160.00 | 282,356 |
| 2024-03-08 | 7,250.00 | 7,590.00 | 7,150.00 | 7,400.00 | 7,400.00 | 392,270 |
| 2024-03-07 | 7,250.00 | 7,500.00 | 7,020.00 | 7,110.00 | 7,110.00 | 253,777 |
| 2024-03-06 | 7,170.00 | 7,340.00 | 7,100.00 | 7,240.00 | 7,240.00 | 175,717 |
| 2024-03-05 | 7,540.00 | 7,560.00 | 7,240.00 | 7,250.00 | 7,250.00 | 243,084 |
| 2024-03-04 | 7,300.00 | 7,680.00 | 7,270.00 | 7,510.00 | 7,510.00 | 367,930 |
| 2024-02-29 | 7,080.00 | 7,420.00 | 6,940.00 | 7,200.00 | 7,200.00 | 318,500 |
| 2024-02-28 | 7,040.00 | 7,280.00 | 6,920.00 | 7,060.00 | 7,060.00 | 280,563 |
| 2024-02-27 | 7,520.00 | 7,590.00 | 7,090.00 | 7,160.00 | 7,160.00 | 338,953 |
| 2024-02-26 | 7,620.00 | 7,880.00 | 7,400.00 | 7,500.00 | 7,500.00 | 479,709 |
| 2024-02-23 | 7,840.00 | 7,850.00 | 7,300.00 | 7,690.00 | 7,690.00 | 772,559 |
| 2024-02-22 | 8,000.00 | 8,430.00 | 7,510.00 | 7,650.00 | 7,650.00 | 1,469,663 |
| 2024-02-21 | 7,810.00 | 9,670.00 | 7,800.00 | 8,250.00 | 8,250.00 | 8,887,860 |
| 2024-02-20 | 7,430.00 | 7,630.00 | 7,230.00 | 7,440.00 | 7,440.00 | 418,782 |
| 2024-02-19 | 7,780.00 | 7,840.00 | 7,500.00 | 7,500.00 | 7,500.00 | 509,591 |
| 2024-02-16 | 7,950.00 | 8,000.00 | 7,450.00 | 7,940.00 | 7,940.00 | 1,186,047 |
| 2024-02-15 | 8,190.00 | 8,570.00 | 7,850.00 | 7,940.00 | 7,940.00 | 2,235,154 |
| 2024-02-14 | 6,720.00 | 8,440.00 | 6,610.00 | 8,070.00 | 8,070.00 | 5,422,234 |
| 2024-02-13 | 6,260.00 | 7,140.00 | 6,240.00 | 6,780.00 | 6,780.00 | 928,500 |
| 2024-02-08 | 6,140.00 | 6,400.00 | 6,130.00 | 6,230.00 | 6,230.00 | 106,546 |
| 2024-02-07 | 6,210.00 | 6,230.00 | 6,100.00 | 6,130.00 | 6,130.00 | 98,778 |
| 2024-02-06 | 6,160.00 | 6,310.00 | 6,080.00 | 6,240.00 | 6,240.00 | 226,177 |
| 2024-02-05 | 6,580.00 | 6,630.00 | 6,180.00 | 6,220.00 | 6,220.00 | 361,237 |
| 2024-02-02 | 7,040.00 | 7,200.00 | 6,560.00 | 6,580.00 | 6,580.00 | 593,333 |
| 2024-02-01 | 7,410.00 | 7,420.00 | 6,910.00 | 7,080.00 | 7,080.00 | 867,924 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.