Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 5,750.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,680.00 | 86,563 |
| 2023-11-03 | 5,600.00 | 5,720.00 | 5,540.00 | 5,720.00 | 5,720.00 | 73,914 |
| 2023-11-02 | 5,550.00 | 5,580.00 | 5,380.00 | 5,460.00 | 5,460.00 | 79,780 |
| 2023-11-01 | 5,160.00 | 5,260.00 | 5,130.00 | 5,240.00 | 5,240.00 | 13,622 |
| 2023-10-31 | 5,230.00 | 5,360.00 | 5,050.00 | 5,110.00 | 5,110.00 | 28,414 |
| 2023-10-30 | 5,000.00 | 5,280.00 | 5,000.00 | 5,220.00 | 5,220.00 | 20,102 |
| 2023-10-27 | 5,040.00 | 5,250.00 | 5,030.00 | 5,040.00 | 5,040.00 | 30,287 |
| 2023-10-26 | 5,180.00 | 5,330.00 | 4,995.00 | 5,090.00 | 5,090.00 | 92,794 |
| 2023-10-25 | 5,330.00 | 5,390.00 | 5,170.00 | 5,280.00 | 5,280.00 | 18,626 |
| 2023-10-24 | 5,140.00 | 5,340.00 | 5,020.00 | 5,330.00 | 5,330.00 | 36,966 |
| 2023-10-23 | 5,130.00 | 5,310.00 | 5,050.00 | 5,140.00 | 5,140.00 | 32,931 |
| 2023-10-20 | 5,320.00 | 5,350.00 | 5,120.00 | 5,230.00 | 5,230.00 | 50,131 |
| 2023-10-19 | 5,510.00 | 5,510.00 | 5,290.00 | 5,330.00 | 5,330.00 | 47,739 |
| 2023-10-18 | 5,610.00 | 5,710.00 | 5,490.00 | 5,520.00 | 5,520.00 | 22,807 |
| 2023-10-17 | 5,580.00 | 5,710.00 | 5,580.00 | 5,590.00 | 5,590.00 | 19,724 |
| 2023-10-16 | 5,700.00 | 5,720.00 | 5,490.00 | 5,540.00 | 5,540.00 | 40,421 |
| 2023-10-13 | 5,810.00 | 5,810.00 | 5,630.00 | 5,760.00 | 5,760.00 | 36,592 |
| 2023-10-12 | 5,600.00 | 5,820.00 | 5,600.00 | 5,770.00 | 5,770.00 | 56,021 |
| 2023-10-11 | 5,520.00 | 5,680.00 | 5,520.00 | 5,570.00 | 5,570.00 | 23,862 |
| 2023-10-10 | 5,560.00 | 5,790.00 | 5,450.00 | 5,490.00 | 5,490.00 | 100,607 |
| 2023-10-06 | 5,300.00 | 6,130.00 | 5,300.00 | 5,820.00 | 5,820.00 | 581,650 |
| 2023-10-05 | 5,470.00 | 5,600.00 | 5,350.00 | 5,370.00 | 5,370.00 | 42,407 |
| 2023-10-04 | 5,810.00 | 5,810.00 | 5,470.00 | 5,470.00 | 5,470.00 | 62,528 |
| 2023-09-27 | 5,590.00 | 5,800.00 | 5,590.00 | 5,800.00 | 5,800.00 | 29,453 |
| 2023-09-26 | 5,770.00 | 5,810.00 | 5,650.00 | 5,650.00 | 5,650.00 | 29,019 |
| 2023-09-25 | 5,930.00 | 5,930.00 | 5,710.00 | 5,770.00 | 5,770.00 | 42,122 |
| 2023-09-22 | 5,680.00 | 6,040.00 | 5,680.00 | 5,910.00 | 5,910.00 | 55,698 |
| 2023-09-21 | 6,120.00 | 6,120.00 | 5,840.00 | 5,840.00 | 5,840.00 | 69,145 |
| 2023-09-20 | 6,140.00 | 6,380.00 | 5,990.00 | 6,070.00 | 6,070.00 | 112,219 |
| 2023-09-19 | 6,160.00 | 6,200.00 | 5,920.00 | 6,110.00 | 6,110.00 | 74,947 |
| 2023-09-18 | 6,220.00 | 6,340.00 | 6,160.00 | 6,200.00 | 6,200.00 | 36,250 |
| 2023-09-15 | 6,500.00 | 6,510.00 | 6,280.00 | 6,280.00 | 6,280.00 | 65,991 |
| 2023-09-14 | 6,320.00 | 6,460.00 | 6,240.00 | 6,460.00 | 6,460.00 | 79,391 |
| 2023-09-13 | 6,410.00 | 6,530.00 | 6,220.00 | 6,310.00 | 6,310.00 | 136,881 |
| 2023-09-12 | 6,610.00 | 6,770.00 | 6,380.00 | 6,450.00 | 6,450.00 | 158,578 |
| 2023-09-11 | 6,810.00 | 6,940.00 | 6,560.00 | 6,650.00 | 6,650.00 | 366,195 |
| 2023-09-08 | 6,600.00 | 6,860.00 | 6,570.00 | 6,690.00 | 6,690.00 | 470,617 |
| 2023-09-07 | 6,540.00 | 6,700.00 | 6,410.00 | 6,500.00 | 6,500.00 | 365,390 |
| 2023-09-06 | 6,390.00 | 7,120.00 | 6,230.00 | 6,610.00 | 6,610.00 | 3,313,750 |
| 2023-09-05 | 6,590.00 | 6,590.00 | 6,210.00 | 6,400.00 | 6,400.00 | 315,954 |
| 2023-09-04 | 6,090.00 | 6,700.00 | 6,060.00 | 6,460.00 | 6,460.00 | 860,041 |
| 2023-09-01 | 5,950.00 | 7,250.00 | 5,790.00 | 6,140.00 | 6,140.00 | 3,823,037 |
| 2023-08-31 | 5,880.00 | 5,910.00 | 5,790.00 | 5,830.00 | 5,830.00 | 31,934 |
| 2023-08-30 | 5,770.00 | 5,880.00 | 5,710.00 | 5,870.00 | 5,870.00 | 62,867 |
| 2023-08-29 | 5,640.00 | 5,760.00 | 5,550.00 | 5,760.00 | 5,760.00 | 104,432 |
| 2023-08-28 | 5,540.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,630.00 | 14,610 |
| 2023-08-25 | 5,620.00 | 5,620.00 | 5,490.00 | 5,520.00 | 5,520.00 | 15,681 |
| 2023-08-24 | 5,510.00 | 5,660.00 | 5,460.00 | 5,620.00 | 5,620.00 | 26,712 |
| 2023-08-23 | 5,520.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,490.00 | 18,797 |
| 2023-08-22 | 5,600.00 | 5,600.00 | 5,480.00 | 5,530.00 | 5,530.00 | 81,841 |
| 2023-08-21 | 5,550.00 | 5,600.00 | 5,440.00 | 5,600.00 | 5,600.00 | 37,713 |
| 2023-08-18 | 5,430.00 | 5,540.00 | 5,340.00 | 5,540.00 | 5,540.00 | 27,694 |
| 2023-08-17 | 5,450.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | 71,410 |
| 2023-08-16 | 5,740.00 | 5,820.00 | 5,460.00 | 5,530.00 | 5,530.00 | 109,677 |
| 2023-08-14 | 5,820.00 | 5,840.00 | 5,730.00 | 5,840.00 | 5,840.00 | 27,658 |
| 2023-08-11 | 5,830.00 | 5,950.00 | 5,760.00 | 5,840.00 | 5,840.00 | 58,249 |
| 2023-08-10 | 5,840.00 | 5,860.00 | 5,700.00 | 5,830.00 | 5,830.00 | 48,843 |
| 2023-08-09 | 5,820.00 | 5,860.00 | 5,700.00 | 5,800.00 | 5,800.00 | 68,760 |
| 2023-08-08 | 5,880.00 | 6,370.00 | 5,660.00 | 5,730.00 | 5,730.00 | 600,595 |
| 2023-08-07 | 5,900.00 | 5,920.00 | 5,790.00 | 5,910.00 | 5,910.00 | 32,094 |
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.