Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,800.00 | 5,900.00 | 5,760.00 | 5,900.00 | 5,900.00 | 16,059 |
| 2022-11-14 | 5,770.00 | 5,830.00 | 5,760.00 | 5,830.00 | 5,830.00 | 15,423 |
| 2022-11-11 | 5,730.00 | 5,880.00 | 5,690.00 | 5,730.00 | 5,730.00 | 30,821 |
| 2022-11-10 | 5,720.00 | 5,720.00 | 5,600.00 | 5,600.00 | 5,600.00 | 21,780 |
| 2022-11-09 | 5,830.00 | 5,890.00 | 5,730.00 | 5,730.00 | 5,730.00 | 33,493 |
| 2022-11-08 | 5,820.00 | 5,990.00 | 5,800.00 | 5,830.00 | 5,830.00 | 88,973 |
| 2022-11-07 | 5,510.00 | 5,820.00 | 5,460.00 | 5,820.00 | 5,820.00 | 80,820 |
| 2022-11-04 | 5,270.00 | 5,430.00 | 5,250.00 | 5,380.00 | 5,380.00 | 11,625 |
| 2022-11-03 | 5,250.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,340.00 | 10,809 |
| 2022-11-02 | 5,430.00 | 5,510.00 | 5,390.00 | 5,400.00 | 5,400.00 | 20,385 |
| 2022-11-01 | 5,400.00 | 5,410.00 | 5,310.00 | 5,400.00 | 5,400.00 | 9,731 |
| 2022-10-31 | 5,380.00 | 5,490.00 | 5,330.00 | 5,350.00 | 5,350.00 | 35,568 |
| 2022-10-28 | 5,280.00 | 5,400.00 | 5,240.00 | 5,290.00 | 5,290.00 | 30,798 |
| 2022-10-27 | 5,290.00 | 5,340.00 | 5,180.00 | 5,330.00 | 5,330.00 | 18,406 |
| 2022-10-26 | 5,330.00 | 5,340.00 | 5,200.00 | 5,200.00 | 5,200.00 | 13,628 |
| 2022-10-25 | 5,390.00 | 5,450.00 | 5,250.00 | 5,250.00 | 5,250.00 | 34,822 |
| 2022-10-24 | 5,360.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10,049 |
| 2022-10-21 | 5,350.00 | 5,380.00 | 5,300.00 | 5,310.00 | 5,310.00 | 14,070 |
| 2022-10-20 | 5,420.00 | 5,460.00 | 5,340.00 | 5,350.00 | 5,350.00 | 12,860 |
| 2022-10-19 | 5,550.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,430.00 | 17,498 |
| 2022-10-18 | 5,440.00 | 5,510.00 | 5,410.00 | 5,500.00 | 5,500.00 | 15,681 |
| 2022-10-17 | 5,070.00 | 5,380.00 | 5,070.00 | 5,370.00 | 5,370.00 | 27,589 |
| 2022-10-14 | 5,100.00 | 5,330.00 | 5,100.00 | 5,300.00 | 5,300.00 | 23,077 |
| 2022-10-13 | 5,320.00 | 5,380.00 | 5,050.00 | 5,070.00 | 5,070.00 | 30,759 |
| 2022-10-12 | 5,290.00 | 5,620.00 | 5,250.00 | 5,290.00 | 5,290.00 | 39,179 |
| 2022-10-11 | 5,670.00 | 5,670.00 | 5,250.00 | 5,280.00 | 5,280.00 | 23,441 |
| 2022-10-07 | 5,690.00 | 5,790.00 | 5,580.00 | 5,670.00 | 5,670.00 | 22,630 |
| 2022-10-06 | 5,530.00 | 5,720.00 | 5,430.00 | 5,670.00 | 5,670.00 | 16,444 |
| 2022-10-05 | 5,610.00 | 5,630.00 | 5,400.00 | 5,530.00 | 5,530.00 | 27,995 |
| 2022-10-04 | 5,450.00 | 5,560.00 | 5,370.00 | 5,550.00 | 5,550.00 | 25,008 |
| 2022-09-30 | 5,300.00 | 5,370.00 | 5,150.00 | 5,340.00 | 5,340.00 | 23,022 |
| 2022-09-29 | 5,330.00 | 5,520.00 | 5,330.00 | 5,340.00 | 5,340.00 | 26,372 |
| 2022-09-28 | 5,600.00 | 5,750.00 | 5,300.00 | 5,300.00 | 5,300.00 | 54,281 |
| 2022-09-27 | 5,330.00 | 5,680.00 | 5,330.00 | 5,650.00 | 5,650.00 | 51,676 |
| 2022-09-26 | 5,980.00 | 6,100.00 | 5,610.00 | 5,660.00 | 5,660.00 | 52,047 |
| 2022-09-23 | 6,270.00 | 6,270.00 | 5,990.00 | 6,090.00 | 6,090.00 | 36,593 |
| 2022-09-22 | 6,330.00 | 6,390.00 | 6,150.00 | 6,200.00 | 6,200.00 | 39,991 |
| 2022-09-21 | 6,400.00 | 6,430.00 | 6,260.00 | 6,350.00 | 6,350.00 | 31,316 |
| 2022-09-20 | 6,190.00 | 6,630.00 | 6,190.00 | 6,410.00 | 6,410.00 | 68,008 |
| 2022-09-19 | 6,360.00 | 6,360.00 | 6,130.00 | 6,200.00 | 6,200.00 | 35,321 |
| 2022-09-16 | 6,360.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | 26,520 |
| 2022-09-15 | 6,600.00 | 6,600.00 | 6,390.00 | 6,480.00 | 6,480.00 | 19,056 |
| 2022-09-14 | 6,320.00 | 6,560.00 | 6,250.00 | 6,510.00 | 6,510.00 | 24,457 |
| 2022-09-13 | 6,370.00 | 6,530.00 | 6,370.00 | 6,510.00 | 6,510.00 | 20,716 |
| 2022-09-08 | 6,300.00 | 6,450.00 | 6,240.00 | 6,330.00 | 6,330.00 | 24,998 |
| 2022-09-07 | 6,460.00 | 6,460.00 | 6,220.00 | 6,250.00 | 6,250.00 | 34,108 |
| 2022-09-06 | 6,350.00 | 6,500.00 | 6,350.00 | 6,390.00 | 6,390.00 | 17,769 |
| 2022-09-05 | 6,540.00 | 6,700.00 | 6,330.00 | 6,330.00 | 6,330.00 | 38,764 |
| 2022-09-02 | 6,790.00 | 6,790.00 | 6,510.00 | 6,580.00 | 6,580.00 | 25,362 |
| 2022-09-01 | 6,740.00 | 6,790.00 | 6,520.00 | 6,550.00 | 6,550.00 | 34,315 |
| 2022-08-31 | 6,680.00 | 6,790.00 | 6,660.00 | 6,720.00 | 6,720.00 | 29,050 |
| 2022-08-30 | 6,550.00 | 6,780.00 | 6,530.00 | 6,730.00 | 6,730.00 | 31,490 |
| 2022-08-29 | 6,700.00 | 6,760.00 | 6,530.00 | 6,550.00 | 6,550.00 | 69,405 |
| 2022-08-26 | 6,980.00 | 6,990.00 | 6,830.00 | 6,850.00 | 6,850.00 | 37,070 |
| 2022-08-25 | 6,990.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,880.00 | 47,480 |
| 2022-08-24 | 6,920.00 | 7,010.00 | 6,850.00 | 6,880.00 | 6,880.00 | 45,359 |
| 2022-08-23 | 6,800.00 | 6,980.00 | 6,740.00 | 6,830.00 | 6,830.00 | 68,846 |
| 2022-08-22 | 6,760.00 | 7,430.00 | 6,720.00 | 6,850.00 | 6,850.00 | 980,508 |
| 2022-08-19 | 7,000.00 | 7,100.00 | 6,830.00 | 6,830.00 | 6,830.00 | 47,511 |
| 2022-08-18 | 6,900.00 | 7,150.00 | 6,850.00 | 6,980.00 | 6,980.00 | 91,575 |
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.