Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 5,830.00 | 5,840.00 | 5,670.00 | 5,780.00 | 5,780.00 | 27,367 |
| 2023-08-02 | 5,860.00 | 6,010.00 | 5,800.00 | 5,820.00 | 5,820.00 | 51,188 |
| 2023-08-01 | 5,880.00 | 5,990.00 | 5,820.00 | 5,920.00 | 5,920.00 | 43,230 |
| 2023-07-31 | 5,660.00 | 5,870.00 | 5,610.00 | 5,860.00 | 5,860.00 | 54,096 |
| 2023-07-28 | 5,510.00 | 5,760.00 | 5,510.00 | 5,730.00 | 5,730.00 | 28,835 |
| 2023-07-27 | 5,400.00 | 5,640.00 | 5,370.00 | 5,510.00 | 5,510.00 | 36,637 |
| 2023-07-26 | 5,620.00 | 5,620.00 | 5,240.00 | 5,360.00 | 5,360.00 | 167,580 |
| 2023-07-25 | 5,980.00 | 5,980.00 | 5,610.00 | 5,620.00 | 5,620.00 | 124,593 |
| 2023-07-24 | 6,320.00 | 6,320.00 | 5,960.00 | 5,960.00 | 5,960.00 | 145,401 |
| 2023-07-21 | 6,220.00 | 6,470.00 | 6,220.00 | 6,320.00 | 6,320.00 | 79,716 |
| 2023-07-20 | 6,390.00 | 6,400.00 | 6,250.00 | 6,330.00 | 6,330.00 | 51,299 |
| 2023-07-19 | 6,250.00 | 6,430.00 | 6,180.00 | 6,310.00 | 6,310.00 | 73,827 |
| 2023-07-18 | 6,240.00 | 6,440.00 | 6,210.00 | 6,240.00 | 6,240.00 | 89,718 |
| 2023-07-17 | 6,180.00 | 6,390.00 | 6,150.00 | 6,280.00 | 6,280.00 | 78,517 |
| 2023-07-14 | 6,320.00 | 6,330.00 | 6,150.00 | 6,240.00 | 6,240.00 | 74,985 |
| 2023-07-13 | 6,230.00 | 6,330.00 | 6,180.00 | 6,280.00 | 6,280.00 | 76,435 |
| 2023-07-12 | 6,240.00 | 6,960.00 | 6,180.00 | 6,220.00 | 6,220.00 | 1,334,053 |
| 2023-07-11 | 6,230.00 | 6,270.00 | 6,020.00 | 6,230.00 | 6,230.00 | 72,810 |
| 2023-07-10 | 6,360.00 | 6,390.00 | 6,100.00 | 6,230.00 | 6,230.00 | 26,837 |
| 2023-07-07 | 6,280.00 | 6,320.00 | 6,180.00 | 6,260.00 | 6,260.00 | 36,516 |
| 2023-07-06 | 6,540.00 | 6,720.00 | 6,100.00 | 6,270.00 | 6,270.00 | 199,058 |
| 2023-07-05 | 6,540.00 | 6,630.00 | 6,490.00 | 6,540.00 | 6,540.00 | 29,394 |
| 2023-07-04 | 6,710.00 | 6,710.00 | 6,500.00 | 6,540.00 | 6,540.00 | 41,063 |
| 2023-07-03 | 6,620.00 | 6,880.00 | 6,600.00 | 6,660.00 | 6,660.00 | 84,481 |
| 2023-06-30 | 6,400.00 | 6,690.00 | 6,240.00 | 6,600.00 | 6,600.00 | 70,916 |
| 2023-06-29 | 6,500.00 | 6,750.00 | 6,130.00 | 6,380.00 | 6,380.00 | 105,211 |
| 2023-06-28 | 6,590.00 | 6,730.00 | 6,500.00 | 6,500.00 | 6,500.00 | 41,428 |
| 2023-06-27 | 6,640.00 | 6,650.00 | 6,500.00 | 6,510.00 | 6,510.00 | 33,802 |
| 2023-06-26 | 6,580.00 | 6,730.00 | 6,490.00 | 6,600.00 | 6,600.00 | 37,103 |
| 2023-06-23 | 6,670.00 | 6,700.00 | 6,520.00 | 6,610.00 | 6,610.00 | 65,878 |
| 2023-06-22 | 6,800.00 | 6,800.00 | 6,600.00 | 6,680.00 | 6,680.00 | 78,629 |
| 2023-06-21 | 6,960.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 76,850 |
| 2023-06-20 | 7,010.00 | 7,030.00 | 6,910.00 | 6,950.00 | 6,950.00 | 60,329 |
| 2023-06-19 | 6,840.00 | 7,080.00 | 6,840.00 | 7,010.00 | 7,010.00 | 181,933 |
| 2023-06-16 | 7,040.00 | 7,050.00 | 6,840.00 | 6,840.00 | 6,840.00 | 85,892 |
| 2023-06-15 | 6,900.00 | 7,040.00 | 6,770.00 | 6,910.00 | 6,910.00 | 157,615 |
| 2023-06-14 | 6,890.00 | 6,930.00 | 6,720.00 | 6,790.00 | 6,790.00 | 131,278 |
| 2023-06-13 | 6,920.00 | 7,050.00 | 6,860.00 | 6,880.00 | 6,880.00 | 169,737 |
| 2023-06-12 | 7,090.00 | 7,090.00 | 6,850.00 | 6,920.00 | 6,920.00 | 75,578 |
| 2023-06-09 | 7,150.00 | 7,150.00 | 6,970.00 | 7,040.00 | 7,040.00 | 165,501 |
| 2023-06-08 | 6,960.00 | 7,070.00 | 6,830.00 | 7,010.00 | 7,010.00 | 118,523 |
| 2023-06-07 | 7,090.00 | 7,090.00 | 6,890.00 | 6,980.00 | 6,980.00 | 118,702 |
| 2023-06-05 | 6,970.00 | 7,130.00 | 6,840.00 | 6,990.00 | 6,990.00 | 254,507 |
| 2023-06-02 | 6,950.00 | 7,150.00 | 6,850.00 | 6,900.00 | 6,900.00 | 175,982 |
| 2023-06-01 | 6,830.00 | 7,350.00 | 6,740.00 | 6,930.00 | 6,930.00 | 609,823 |
| 2023-05-31 | 6,950.00 | 7,180.00 | 6,700.00 | 6,900.00 | 6,900.00 | 674,315 |
| 2023-05-30 | 6,610.00 | 7,700.00 | 6,610.00 | 7,040.00 | 7,040.00 | 5,461,386 |
| 2023-05-26 | 6,400.00 | 6,750.00 | 6,320.00 | 6,460.00 | 6,460.00 | 362,201 |
| 2023-05-25 | 6,240.00 | 7,130.00 | 6,240.00 | 6,370.00 | 6,370.00 | 1,442,364 |
| 2023-05-24 | 6,290.00 | 6,320.00 | 6,190.00 | 6,190.00 | 6,190.00 | 19,997 |
| 2023-05-23 | 6,280.00 | 6,330.00 | 6,280.00 | 6,310.00 | 6,310.00 | 25,707 |
| 2023-05-22 | 6,280.00 | 6,330.00 | 6,200.00 | 6,300.00 | 6,300.00 | 20,364 |
| 2023-05-19 | 6,250.00 | 6,360.00 | 6,180.00 | 6,280.00 | 6,280.00 | 32,551 |
| 2023-05-18 | 6,120.00 | 6,200.00 | 6,040.00 | 6,180.00 | 6,180.00 | 29,852 |
| 2023-05-17 | 6,030.00 | 6,110.00 | 5,980.00 | 6,060.00 | 6,060.00 | 20,394 |
| 2023-05-16 | 6,280.00 | 6,350.00 | 5,990.00 | 6,000.00 | 6,000.00 | 42,541 |
| 2023-05-15 | 6,390.00 | 6,390.00 | 6,170.00 | 6,280.00 | 6,280.00 | 48,812 |
| 2023-05-12 | 6,170.00 | 6,300.00 | 6,100.00 | 6,170.00 | 6,170.00 | 19,365 |
| 2023-05-11 | 6,230.00 | 6,310.00 | 6,170.00 | 6,170.00 | 6,170.00 | 29,343 |
| 2023-05-10 | 6,120.00 | 6,270.00 | 6,050.00 | 6,230.00 | 6,230.00 | 31,218 |
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.