Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 7,910.00 | 7,930.00 | 7,340.00 | 7,440.00 | 7,440.00 | 1,844 |
| 2023-02-09 | 7,750.00 | 8,010.00 | 7,440.00 | 7,820.00 | 7,820.00 | 12,740 |
| 2023-02-08 | 7,650.00 | 7,740.00 | 7,490.00 | 7,650.00 | 7,650.00 | 1,066 |
| 2023-02-07 | 7,650.00 | 7,650.00 | 7,450.00 | 7,550.00 | 7,550.00 | 215,757 |
| 2023-02-06 | 7,200.00 | 7,740.00 | 7,110.00 | 7,200.00 | 7,200.00 | 15,030 |
| 2023-02-03 | 7,160.00 | 7,290.00 | 7,100.00 | 7,200.00 | 7,200.00 | 113,169 |
| 2023-02-02 | 7,200.00 | 7,280.00 | 7,130.00 | 7,210.00 | 7,210.00 | 787 |
| 2023-02-01 | 7,460.00 | 7,460.00 | 7,020.00 | 7,190.00 | 7,190.00 | 2,245 |
| 2023-01-31 | 7,340.00 | 7,540.00 | 7,330.00 | 7,390.00 | 7,390.00 | 2,677 |
| 2023-01-30 | 7,600.00 | 7,650.00 | 7,160.00 | 7,530.00 | 7,530.00 | 5,027 |
| 2023-01-27 | 6,930.00 | 7,570.00 | 6,830.00 | 7,440.00 | 7,440.00 | 26,359 |
| 2023-01-26 | 7,080.00 | 7,230.00 | 6,780.00 | 6,900.00 | 6,900.00 | 1,129 |
| 2023-01-25 | 6,750.00 | 7,130.00 | 6,750.00 | 7,000.00 | 7,000.00 | 3,444 |
| 2023-01-20 | 6,700.00 | 6,790.00 | 6,620.00 | 6,670.00 | 6,670.00 | 99,495 |
| 2023-01-19 | 6,730.00 | 6,810.00 | 6,600.00 | 6,710.00 | 6,710.00 | 100,113 |
| 2023-01-18 | 6,510.00 | 6,960.00 | 6,510.00 | 6,810.00 | 6,810.00 | 392,006 |
| 2023-01-17 | 6,750.00 | 6,750.00 | 6,470.00 | 6,570.00 | 6,570.00 | 154,222 |
| 2023-01-16 | 6,770.00 | 7,050.00 | 6,490.00 | 6,750.00 | 6,750.00 | 617,489 |
| 2023-01-13 | 6,380.00 | 6,840.00 | 6,350.00 | 6,660.00 | 6,660.00 | 332,856 |
| 2023-01-12 | 6,490.00 | 6,590.00 | 6,300.00 | 6,310.00 | 6,310.00 | 98,595 |
| 2023-01-11 | 6,480.00 | 6,600.00 | 6,350.00 | 6,450.00 | 6,450.00 | 244,378 |
| 2023-01-10 | 6,220.00 | 6,400.00 | 6,120.00 | 6,340.00 | 6,340.00 | 226,954 |
| 2023-01-09 | 6,150.00 | 6,290.00 | 6,100.00 | 6,210.00 | 6,210.00 | 182,466 |
| 2023-01-06 | 6,210.00 | 6,230.00 | 5,910.00 | 6,090.00 | 6,090.00 | 331,569 |
| 2023-01-05 | 5,930.00 | 6,290.00 | 5,880.00 | 6,010.00 | 6,010.00 | 697,443 |
| 2023-01-04 | 5,400.00 | 7,040.00 | 5,400.00 | 5,960.00 | 5,960.00 | 6,205,278 |
| 2023-01-03 | 5,620.00 | 5,620.00 | 5,390.00 | 5,550.00 | 5,550.00 | 62,430 |
| 2023-01-02 | 5,900.00 | 5,960.00 | 5,520.00 | 5,610.00 | 5,610.00 | 92,803 |
| 2022-12-29 | 6,070.00 | 6,110.00 | 5,860.00 | 5,900.00 | 5,900.00 | 57,877 |
| 2022-12-28 | 6,080.00 | 6,160.00 | 6,030.00 | 6,110.00 | 6,110.00 | 70,710 |
| 2022-12-27 | 6,150.00 | 6,150.00 | 6,030.00 | 6,120.00 | 6,120.00 | 55,845 |
| 2022-12-26 | 6,060.00 | 6,280.00 | 6,020.00 | 6,090.00 | 6,090.00 | 59,010 |
| 2022-12-23 | 6,080.00 | 6,150.00 | 5,900.00 | 6,110.00 | 6,110.00 | 84,578 |
| 2022-12-22 | 6,270.00 | 6,270.00 | 6,090.00 | 6,090.00 | 6,090.00 | 75,827 |
| 2022-12-21 | 6,300.00 | 6,300.00 | 6,130.00 | 6,230.00 | 6,230.00 | 146,541 |
| 2022-12-20 | 6,130.00 | 6,500.00 | 5,630.00 | 6,240.00 | 6,240.00 | 692,225 |
| 2022-12-19 | 6,100.00 | 6,230.00 | 6,010.00 | 6,130.00 | 6,130.00 | 200,404 |
| 2022-12-16 | 6,250.00 | 6,280.00 | 6,030.00 | 6,090.00 | 6,090.00 | 253,504 |
| 2022-12-15 | 6,000.00 | 7,190.00 | 5,970.00 | 6,190.00 | 6,190.00 | 4,607,824 |
| 2022-12-14 | 5,700.00 | 6,090.00 | 5,700.00 | 5,890.00 | 5,890.00 | 110,340 |
| 2022-12-13 | 5,750.00 | 5,760.00 | 5,640.00 | 5,700.00 | 5,700.00 | 12,384 |
| 2022-12-12 | 5,760.00 | 5,880.00 | 5,670.00 | 5,700.00 | 5,700.00 | 23,528 |
| 2022-12-09 | 5,730.00 | 5,790.00 | 5,720.00 | 5,730.00 | 5,730.00 | 6,952 |
| 2022-12-08 | 5,800.00 | 5,800.00 | 5,680.00 | 5,700.00 | 5,700.00 | 22,364 |
| 2022-12-07 | 5,910.00 | 5,910.00 | 5,800.00 | 5,810.00 | 5,810.00 | 22,035 |
| 2022-12-06 | 5,900.00 | 6,000.00 | 5,870.00 | 5,970.00 | 5,970.00 | 25,420 |
| 2022-12-05 | 5,860.00 | 5,980.00 | 5,850.00 | 5,960.00 | 5,960.00 | 46,224 |
| 2022-12-02 | 5,820.00 | 5,900.00 | 5,790.00 | 5,860.00 | 5,860.00 | 21,960 |
| 2022-12-01 | 5,830.00 | 5,910.00 | 5,770.00 | 5,860.00 | 5,860.00 | 25,304 |
| 2022-11-30 | 5,720.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,790.00 | 15,394 |
| 2022-11-29 | 5,670.00 | 5,730.00 | 5,590.00 | 5,720.00 | 5,720.00 | 12,479 |
| 2022-11-28 | 5,680.00 | 5,880.00 | 5,580.00 | 5,670.00 | 5,670.00 | 20,424 |
| 2022-11-25 | 5,860.00 | 5,900.00 | 5,620.00 | 5,680.00 | 5,680.00 | 18,420 |
| 2022-11-24 | 5,820.00 | 5,910.00 | 5,750.00 | 5,780.00 | 5,780.00 | 14,661 |
| 2022-11-23 | 5,590.00 | 6,000.00 | 5,590.00 | 5,740.00 | 5,740.00 | 50,942 |
| 2022-11-22 | 5,630.00 | 5,720.00 | 5,580.00 | 5,580.00 | 5,580.00 | 14,792 |
| 2022-11-21 | 5,850.00 | 5,850.00 | 5,620.00 | 5,680.00 | 5,680.00 | 11,735 |
| 2022-11-18 | 5,800.00 | 5,940.00 | 5,800.00 | 5,820.00 | 5,820.00 | 15,139 |
| 2022-11-17 | 6,030.00 | 6,030.00 | 5,840.00 | 5,860.00 | 5,860.00 | 29,369 |
| 2022-11-16 | 5,900.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | 18,196 |
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.