Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,050.00 | 7,170.00 | 6,960.00 | 6,960.00 | 6,960.00 | 124,648 |
| 2022-08-16 | 7,200.00 | 7,830.00 | 7,040.00 | 7,160.00 | 7,160.00 | 636,010 |
| 2022-08-12 | 7,000.00 | 7,440.00 | 7,000.00 | 7,190.00 | 7,190.00 | 602,308 |
| 2022-08-11 | 7,070.00 | 7,090.00 | 6,940.00 | 7,010.00 | 7,010.00 | 93,253 |
| 2022-08-10 | 7,100.00 | 7,180.00 | 6,880.00 | 6,910.00 | 6,910.00 | 237,232 |
| 2022-08-09 | 6,820.00 | 7,180.00 | 6,760.00 | 7,070.00 | 7,070.00 | 552,586 |
| 2022-08-08 | 6,520.00 | 7,270.00 | 6,380.00 | 6,850.00 | 6,850.00 | 2,798,028 |
| 2022-08-05 | 6,690.00 | 6,730.00 | 6,550.00 | 6,560.00 | 6,560.00 | 350,462 |
| 2022-08-04 | 6,470.00 | 8,060.00 | 6,450.00 | 6,720.00 | 6,720.00 | 4,857,787 |
| 2022-08-03 | 6,280.00 | 6,530.00 | 6,200.00 | 6,440.00 | 6,440.00 | 57,672 |
| 2022-08-02 | 6,170.00 | 6,780.00 | 6,170.00 | 6,300.00 | 6,300.00 | 173,200 |
| 2022-08-01 | 6,160.00 | 6,200.00 | 6,140.00 | 6,150.00 | 6,150.00 | 13,837 |
| 2022-07-29 | 6,120.00 | 6,230.00 | 6,100.00 | 6,170.00 | 6,170.00 | 19,526 |
| 2022-07-28 | 6,200.00 | 6,260.00 | 6,080.00 | 6,080.00 | 6,080.00 | 37,029 |
| 2022-07-27 | 6,020.00 | 6,200.00 | 5,930.00 | 6,160.00 | 6,160.00 | 28,018 |
| 2022-07-26 | 5,980.00 | 6,020.00 | 5,890.00 | 6,020.00 | 6,020.00 | 17,139 |
| 2022-07-25 | 6,050.00 | 6,050.00 | 5,870.00 | 6,000.00 | 6,000.00 | 29,055 |
| 2022-07-22 | 6,160.00 | 6,180.00 | 6,040.00 | 6,040.00 | 6,040.00 | 19,214 |
| 2022-07-21 | 6,150.00 | 6,170.00 | 6,030.00 | 6,160.00 | 6,160.00 | 38,570 |
| 2022-07-20 | 5,730.00 | 6,300.00 | 5,730.00 | 6,150.00 | 6,150.00 | 231,475 |
| 2022-07-19 | 5,620.00 | 5,760.00 | 5,620.00 | 5,710.00 | 5,710.00 | 16,836 |
| 2022-07-18 | 5,600.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 12,591 |
| 2022-07-15 | 5,680.00 | 5,760.00 | 5,500.00 | 5,570.00 | 5,570.00 | 18,430 |
| 2022-07-14 | 5,450.00 | 5,670.00 | 5,410.00 | 5,640.00 | 5,640.00 | 15,676 |
| 2022-07-13 | 5,380.00 | 5,550.00 | 5,370.00 | 5,450.00 | 5,450.00 | 24,884 |
| 2022-07-12 | 5,700.00 | 5,700.00 | 5,420.00 | 5,420.00 | 5,420.00 | 28,004 |
| 2022-07-11 | 5,680.00 | 5,840.00 | 5,640.00 | 5,700.00 | 5,700.00 | 35,544 |
| 2022-07-08 | 5,780.00 | 5,820.00 | 5,680.00 | 5,680.00 | 5,680.00 | 27,060 |
| 2022-07-07 | 5,630.00 | 5,780.00 | 5,630.00 | 5,760.00 | 5,760.00 | 21,848 |
| 2022-07-06 | 5,380.00 | 5,690.00 | 5,380.00 | 5,630.00 | 5,630.00 | 51,187 |
| 2022-07-05 | 5,220.00 | 5,520.00 | 5,220.00 | 5,490.00 | 5,490.00 | 26,658 |
| 2022-07-04 | 5,390.00 | 5,420.00 | 5,110.00 | 5,220.00 | 5,220.00 | 28,196 |
| 2022-07-01 | 5,500.00 | 5,550.00 | 5,270.00 | 5,390.00 | 5,390.00 | 29,095 |
| 2022-06-30 | 5,750.00 | 5,750.00 | 5,440.00 | 5,440.00 | 5,440.00 | 23,735 |
| 2022-06-29 | 5,590.00 | 5,730.00 | 5,520.00 | 5,720.00 | 5,720.00 | 18,270 |
| 2022-06-28 | 5,670.00 | 5,790.00 | 5,590.00 | 5,700.00 | 5,700.00 | 40,399 |
| 2022-06-27 | 5,360.00 | 5,830.00 | 5,330.00 | 5,780.00 | 5,780.00 | 82,943 |
| 2022-06-24 | 5,070.00 | 5,380.00 | 5,050.00 | 5,330.00 | 5,330.00 | 65,088 |
| 2022-06-23 | 5,530.00 | 5,590.00 | 5,050.00 | 5,090.00 | 5,090.00 | 145,205 |
| 2022-06-22 | 5,700.00 | 5,800.00 | 5,330.00 | 5,560.00 | 5,560.00 | 89,784 |
| 2022-06-21 | 5,570.00 | 5,760.00 | 5,500.00 | 5,680.00 | 5,680.00 | 52,188 |
| 2022-06-20 | 6,040.00 | 6,070.00 | 5,500.00 | 5,570.00 | 5,570.00 | 111,186 |
| 2022-06-17 | 6,050.00 | 6,220.00 | 5,890.00 | 6,030.00 | 6,030.00 | 94,982 |
| 2022-06-16 | 6,290.00 | 6,510.00 | 6,220.00 | 6,220.00 | 6,220.00 | 45,054 |
| 2022-06-15 | 6,560.00 | 6,600.00 | 6,220.00 | 6,270.00 | 6,270.00 | 53,355 |
| 2022-06-14 | 6,450.00 | 6,650.00 | 6,400.00 | 6,560.00 | 6,560.00 | 68,242 |
| 2022-06-13 | 7,100.00 | 7,100.00 | 6,690.00 | 6,690.00 | 6,690.00 | 110,711 |
| 2022-06-10 | 7,210.00 | 7,500.00 | 7,160.00 | 7,250.00 | 7,250.00 | 44,638 |
| 2022-06-09 | 7,170.00 | 7,330.00 | 7,020.00 | 7,200.00 | 7,200.00 | 66,252 |
| 2022-06-08 | 7,300.00 | 7,430.00 | 7,200.00 | 7,200.00 | 7,200.00 | 23,233 |
| 2022-06-07 | 7,510.00 | 7,510.00 | 7,310.00 | 7,310.00 | 7,310.00 | 37,992 |
| 2022-06-03 | 7,620.00 | 7,620.00 | 7,430.00 | 7,510.00 | 7,510.00 | 32,823 |
| 2022-06-02 | 7,530.00 | 7,650.00 | 7,400.00 | 7,520.00 | 7,520.00 | 58,094 |
| 2022-05-31 | 7,430.00 | 7,450.00 | 7,340.00 | 7,440.00 | 7,440.00 | 20,234 |
| 2022-05-30 | 7,290.00 | 7,450.00 | 7,290.00 | 7,420.00 | 7,420.00 | 40,187 |
| 2022-05-27 | 7,290.00 | 7,350.00 | 7,260.00 | 7,290.00 | 7,290.00 | 27,807 |
| 2022-05-26 | 7,260.00 | 7,330.00 | 7,230.00 | 7,290.00 | 7,290.00 | 17,060 |
| 2022-05-25 | 7,340.00 | 7,410.00 | 7,260.00 | 7,270.00 | 7,270.00 | 25,685 |
| 2022-05-24 | 7,360.00 | 7,570.00 | 7,310.00 | 7,310.00 | 7,310.00 | 50,511 |
| 2022-05-23 | 7,430.00 | 7,480.00 | 7,310.00 | 7,360.00 | 7,360.00 | 39,482 |
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.