Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 7,480.00 | 8,340.00 | 7,280.00 | 7,520.00 | 7,520.00 | 6,136,660 |
| 2024-01-30 | 6,800.00 | 7,740.00 | 6,730.00 | 7,010.00 | 7,010.00 | 2,265,021 |
| 2024-01-29 | 7,220.00 | 8,350.00 | 6,650.00 | 6,670.00 | 6,670.00 | 3,420,280 |
| 2024-01-26 | 6,750.00 | 7,120.00 | 6,750.00 | 7,060.00 | 7,060.00 | 326,462 |
| 2024-01-25 | 6,720.00 | 6,880.00 | 6,660.00 | 6,790.00 | 6,790.00 | 64,130 |
| 2024-01-24 | 6,740.00 | 6,900.00 | 6,690.00 | 6,780.00 | 6,780.00 | 73,039 |
| 2024-01-23 | 6,900.00 | 6,900.00 | 6,650.00 | 6,740.00 | 6,740.00 | 48,699 |
| 2024-01-22 | 6,700.00 | 6,920.00 | 6,490.00 | 6,770.00 | 6,770.00 | 162,865 |
| 2024-01-19 | 6,600.00 | 6,800.00 | 6,600.00 | 6,690.00 | 6,690.00 | 64,615 |
| 2024-01-18 | 6,450.00 | 6,670.00 | 6,400.00 | 6,660.00 | 6,660.00 | 41,072 |
| 2024-01-17 | 6,550.00 | 6,620.00 | 6,370.00 | 6,550.00 | 6,550.00 | 52,147 |
| 2024-01-16 | 6,670.00 | 6,740.00 | 6,490.00 | 6,590.00 | 6,590.00 | 33,207 |
| 2024-01-15 | 6,550.00 | 6,690.00 | 6,470.00 | 6,590.00 | 6,590.00 | 15,206 |
| 2024-01-12 | 6,750.00 | 6,990.00 | 6,500.00 | 6,600.00 | 6,600.00 | 89,677 |
| 2024-01-11 | 6,780.00 | 6,980.00 | 6,780.00 | 6,870.00 | 6,870.00 | 56,680 |
| 2024-01-10 | 6,940.00 | 7,060.00 | 6,710.00 | 6,710.00 | 6,710.00 | 69,338 |
| 2024-01-09 | 7,100.00 | 7,110.00 | 6,600.00 | 6,940.00 | 6,940.00 | 125,987 |
| 2024-01-08 | 6,970.00 | 7,180.00 | 6,890.00 | 7,040.00 | 7,040.00 | 251,202 |
| 2024-01-05 | 6,610.00 | 6,920.00 | 6,600.00 | 6,840.00 | 6,840.00 | 110,838 |
| 2024-01-04 | 6,800.00 | 6,880.00 | 6,540.00 | 6,600.00 | 6,600.00 | 56,350 |
| 2024-01-03 | 6,760.00 | 6,890.00 | 6,730.00 | 6,800.00 | 6,800.00 | 65,342 |
| 2024-01-02 | 6,590.00 | 6,920.00 | 6,430.00 | 6,910.00 | 6,910.00 | 161,239 |
| 2023-12-28 | 6,440.00 | 6,570.00 | 6,410.00 | 6,550.00 | 6,550.00 | 26,724 |
| 2023-12-27 | 6,320.00 | 6,620.00 | 6,310.00 | 6,400.00 | 6,400.00 | 35,456 |
| 2023-12-26 | 6,530.00 | 6,570.00 | 6,410.00 | 6,440.00 | 6,440.00 | 60,683 |
| 2023-12-22 | 6,470.00 | 6,630.00 | 6,440.00 | 6,530.00 | 6,530.00 | 35,378 |
| 2023-12-21 | 6,700.00 | 6,710.00 | 6,450.00 | 6,450.00 | 6,450.00 | 57,008 |
| 2023-12-20 | 6,480.00 | 6,770.00 | 6,430.00 | 6,700.00 | 6,700.00 | 101,356 |
| 2023-12-19 | 6,550.00 | 6,560.00 | 6,350.00 | 6,480.00 | 6,480.00 | 67,537 |
| 2023-12-18 | 6,670.00 | 6,670.00 | 6,420.00 | 6,550.00 | 6,550.00 | 70,294 |
| 2023-12-15 | 6,690.00 | 6,710.00 | 6,200.00 | 6,500.00 | 6,500.00 | 112,849 |
| 2023-12-14 | 6,610.00 | 6,860.00 | 6,500.00 | 6,640.00 | 6,640.00 | 89,032 |
| 2023-12-13 | 6,790.00 | 6,920.00 | 6,600.00 | 6,600.00 | 6,600.00 | 162,966 |
| 2023-12-12 | 6,650.00 | 6,950.00 | 6,580.00 | 6,890.00 | 6,890.00 | 407,605 |
| 2023-12-11 | 6,400.00 | 6,980.00 | 6,350.00 | 6,430.00 | 6,430.00 | 171,283 |
| 2023-12-08 | 6,260.00 | 6,500.00 | 6,130.00 | 6,320.00 | 6,320.00 | 131,482 |
| 2023-12-07 | 6,300.00 | 6,340.00 | 6,120.00 | 6,180.00 | 6,180.00 | 117,915 |
| 2023-12-06 | 5,940.00 | 6,990.00 | 5,920.00 | 6,350.00 | 6,350.00 | 2,492,217 |
| 2023-12-05 | 6,110.00 | 6,110.00 | 5,800.00 | 5,860.00 | 5,860.00 | 77,897 |
| 2023-12-04 | 6,000.00 | 6,110.00 | 5,940.00 | 6,070.00 | 6,070.00 | 57,237 |
| 2023-12-01 | 6,070.00 | 6,150.00 | 5,980.00 | 6,000.00 | 6,000.00 | 51,978 |
| 2023-11-30 | 6,030.00 | 6,140.00 | 5,980.00 | 6,050.00 | 6,050.00 | 34,697 |
| 2023-11-29 | 6,100.00 | 6,160.00 | 5,980.00 | 6,030.00 | 6,030.00 | 71,733 |
| 2023-11-28 | 6,200.00 | 6,210.00 | 6,050.00 | 6,100.00 | 6,100.00 | 114,045 |
| 2023-11-27 | 5,950.00 | 6,460.00 | 5,830.00 | 6,110.00 | 6,110.00 | 614,556 |
| 2023-11-24 | 5,860.00 | 5,910.00 | 5,610.00 | 5,900.00 | 5,900.00 | 63,029 |
| 2023-11-23 | 5,860.00 | 5,920.00 | 5,710.00 | 5,800.00 | 5,800.00 | 34,270 |
| 2023-11-22 | 5,740.00 | 5,870.00 | 5,660.00 | 5,860.00 | 5,860.00 | 38,474 |
| 2023-11-21 | 5,750.00 | 5,850.00 | 5,680.00 | 5,750.00 | 5,750.00 | 39,773 |
| 2023-11-20 | 5,610.00 | 5,810.00 | 5,560.00 | 5,690.00 | 5,690.00 | 23,620 |
| 2023-11-17 | 5,730.00 | 5,780.00 | 5,510.00 | 5,510.00 | 5,510.00 | 34,800 |
| 2023-11-16 | 5,700.00 | 5,820.00 | 5,700.00 | 5,810.00 | 5,810.00 | 24,392 |
| 2023-11-15 | 5,690.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,690.00 | 38,368 |
| 2023-11-14 | 5,600.00 | 5,720.00 | 5,600.00 | 5,680.00 | 5,680.00 | 30,659 |
| 2023-11-13 | 5,480.00 | 5,640.00 | 5,400.00 | 5,600.00 | 5,600.00 | 47,198 |
| 2023-11-10 | 5,460.00 | 5,500.00 | 5,370.00 | 5,480.00 | 5,480.00 | 14,090 |
| 2023-11-09 | 5,590.00 | 5,600.00 | 5,430.00 | 5,460.00 | 5,460.00 | 24,171 |
| 2023-11-08 | 5,570.00 | 5,680.00 | 5,510.00 | 5,590.00 | 5,590.00 | 20,699 |
| 2023-11-07 | 5,690.00 | 5,690.00 | 5,400.00 | 5,650.00 | 5,650.00 | 33,647 |
| 2023-11-06 | 5,750.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,680.00 | 86,563 |
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.