Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,120.00 | 6,270.00 | 6,050.00 | 6,230.00 | 6,230.00 | 31,218 |
| 2023-05-09 | 6,060.00 | 6,170.00 | 6,000.00 | 6,120.00 | 6,120.00 | 21,777 |
| 2023-05-08 | 6,120.00 | 6,170.00 | 6,060.00 | 6,130.00 | 6,130.00 | 24,539 |
| 2023-05-04 | 6,070.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | 22,328 |
| 2023-05-03 | 6,140.00 | 6,190.00 | 6,040.00 | 6,120.00 | 6,120.00 | 27,070 |
| 2023-05-02 | 6,030.00 | 6,170.00 | 5,960.00 | 6,150.00 | 6,150.00 | 32,147 |
| 2023-04-28 | 6,190.00 | 6,190.00 | 5,940.00 | 6,020.00 | 6,020.00 | 27,756 |
| 2023-04-27 | 6,120.00 | 6,270.00 | 5,950.00 | 6,080.00 | 6,080.00 | 66,578 |
| 2023-04-26 | 6,120.00 | 6,280.00 | 6,000.00 | 6,170.00 | 6,170.00 | 55,799 |
| 2023-04-25 | 6,380.00 | 6,380.00 | 6,040.00 | 6,120.00 | 6,120.00 | 82,287 |
| 2023-04-24 | 6,550.00 | 6,610.00 | 6,320.00 | 6,340.00 | 6,340.00 | 57,195 |
| 2023-04-21 | 6,740.00 | 6,760.00 | 6,540.00 | 6,670.00 | 6,670.00 | 107,577 |
| 2023-04-20 | 6,730.00 | 6,850.00 | 6,650.00 | 6,710.00 | 6,710.00 | 75,785 |
| 2023-04-19 | 6,560.00 | 7,050.00 | 6,500.00 | 6,710.00 | 6,710.00 | 287,519 |
| 2023-04-18 | 6,630.00 | 6,680.00 | 6,520.00 | 6,540.00 | 6,540.00 | 61,312 |
| 2023-04-17 | 6,700.00 | 6,700.00 | 6,510.00 | 6,690.00 | 6,690.00 | 63,261 |
| 2023-04-14 | 6,700.00 | 6,710.00 | 6,560.00 | 6,650.00 | 6,650.00 | 49,393 |
| 2023-04-13 | 6,670.00 | 6,750.00 | 6,470.00 | 6,640.00 | 6,640.00 | 77,244 |
| 2023-04-12 | 6,440.00 | 6,690.00 | 6,440.00 | 6,620.00 | 6,620.00 | 95,120 |
| 2023-04-11 | 6,350.00 | 6,560.00 | 6,250.00 | 6,430.00 | 6,430.00 | 70,636 |
| 2023-04-10 | 6,520.00 | 6,680.00 | 6,250.00 | 6,380.00 | 6,380.00 | 169,112 |
| 2023-04-07 | 6,660.00 | 6,720.00 | 6,500.00 | 6,520.00 | 6,520.00 | 92,803 |
| 2023-04-06 | 6,780.00 | 7,000.00 | 6,560.00 | 6,660.00 | 6,660.00 | 159,825 |
| 2023-04-05 | 6,850.00 | 6,890.00 | 6,790.00 | 6,840.00 | 6,840.00 | 67,952 |
| 2023-04-04 | 6,960.00 | 7,060.00 | 6,830.00 | 6,850.00 | 6,850.00 | 101,861 |
| 2023-04-03 | 6,800.00 | 7,030.00 | 6,800.00 | 6,960.00 | 6,960.00 | 80,299 |
| 2023-03-31 | 7,010.00 | 7,040.00 | 6,750.00 | 6,860.00 | 6,860.00 | 186,428 |
| 2023-03-30 | 7,200.00 | 7,240.00 | 6,990.00 | 7,000.00 | 7,000.00 | 141,603 |
| 2023-03-29 | 7,230.00 | 7,280.00 | 7,080.00 | 7,160.00 | 7,160.00 | 134,829 |
| 2023-03-28 | 7,040.00 | 7,330.00 | 7,040.00 | 7,300.00 | 7,300.00 | 151,658 |
| 2023-03-27 | 7,180.00 | 7,270.00 | 6,950.00 | 7,060.00 | 7,060.00 | 183,007 |
| 2023-03-24 | 7,480.00 | 7,600.00 | 7,190.00 | 7,190.00 | 7,190.00 | 305,285 |
| 2023-03-23 | 7,810.00 | 7,940.00 | 7,390.00 | 7,490.00 | 7,490.00 | 888,107 |
| 2023-03-22 | 7,380.00 | 7,620.00 | 7,290.00 | 7,620.00 | 7,620.00 | 558,966 |
| 2023-03-21 | 7,220.00 | 7,320.00 | 7,150.00 | 7,250.00 | 7,250.00 | 155,668 |
| 2023-03-20 | 7,300.00 | 7,360.00 | 7,170.00 | 7,200.00 | 7,200.00 | 155,601 |
| 2023-03-17 | 6,860.00 | 7,220.00 | 6,860.00 | 7,170.00 | 7,170.00 | 274,875 |
| 2023-03-16 | 6,760.00 | 6,910.00 | 6,600.00 | 6,740.00 | 6,740.00 | 116,093 |
| 2023-03-15 | 6,600.00 | 6,830.00 | 6,600.00 | 6,780.00 | 6,780.00 | 103,136 |
| 2023-03-14 | 6,910.00 | 7,160.00 | 6,250.00 | 6,530.00 | 6,530.00 | 260,246 |
| 2023-03-13 | 6,910.00 | 7,070.00 | 6,810.00 | 6,960.00 | 6,960.00 | 180,759 |
| 2023-03-10 | 6,880.00 | 7,420.00 | 6,830.00 | 7,040.00 | 7,040.00 | 546,479 |
| 2023-03-09 | 7,240.00 | 7,280.00 | 7,010.00 | 7,010.00 | 7,010.00 | 183,066 |
| 2023-03-08 | 7,130.00 | 7,360.00 | 7,110.00 | 7,280.00 | 7,280.00 | 170,450 |
| 2023-03-07 | 7,230.00 | 7,400.00 | 7,170.00 | 7,220.00 | 7,220.00 | 270,651 |
| 2023-03-06 | 7,230.00 | 7,290.00 | 7,140.00 | 7,240.00 | 7,240.00 | 228,436 |
| 2023-03-03 | 7,660.00 | 8,630.00 | 7,190.00 | 7,190.00 | 7,190.00 | 2,215,783 |
| 2023-03-02 | 7,160.00 | 7,660.00 | 6,980.00 | 7,620.00 | 7,620.00 | 545,016 |
| 2023-02-28 | 6,980.00 | 7,290.00 | 6,960.00 | 7,130.00 | 7,130.00 | 152,493 |
| 2023-02-27 | 7,000.00 | 7,080.00 | 6,760.00 | 6,930.00 | 6,930.00 | 141,929 |
| 2023-02-24 | 7,340.00 | 7,340.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3,852 |
| 2023-02-23 | 7,250.00 | 7,460.00 | 6,900.00 | 7,290.00 | 7,290.00 | 1,532 |
| 2023-02-22 | 8,310.00 | 8,310.00 | 7,240.00 | 7,240.00 | 7,240.00 | 18,540 |
| 2023-02-21 | 7,290.00 | 7,850.00 | 7,240.00 | 7,590.00 | 7,590.00 | 114,341 |
| 2023-02-20 | 7,250.00 | 7,310.00 | 7,120.00 | 7,290.00 | 7,290.00 | 1,040 |
| 2023-02-17 | 7,050.00 | 7,200.00 | 6,920.00 | 7,120.00 | 7,120.00 | 776 |
| 2023-02-16 | 7,090.00 | 7,240.00 | 7,070.00 | 7,090.00 | 7,090.00 | 102 |
| 2023-02-15 | 7,420.00 | 7,420.00 | 7,000.00 | 7,050.00 | 7,050.00 | 2,112 |
| 2023-02-14 | 7,620.00 | 7,670.00 | 7,310.00 | 7,310.00 | 7,310.00 | 3,554 |
| 2023-02-13 | 7,390.00 | 7,590.00 | 7,220.00 | 7,400.00 | 7,400.00 | 1,102 |
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.