Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,250.00 | 7,400.00 | 7,250.00 | 7,360.00 | 7,360.00 | 37,218 |
| 2022-05-19 | 7,210.00 | 7,330.00 | 7,100.00 | 7,300.00 | 7,300.00 | 47,167 |
| 2022-05-18 | 7,130.00 | 7,890.00 | 7,130.00 | 7,310.00 | 7,310.00 | 442,238 |
| 2022-05-17 | 7,080.00 | 7,200.00 | 7,070.00 | 7,180.00 | 7,180.00 | 27,034 |
| 2022-05-16 | 7,150.00 | 7,230.00 | 7,070.00 | 7,070.00 | 7,070.00 | 47,622 |
| 2022-05-13 | 7,010.00 | 7,150.00 | 6,900.00 | 7,130.00 | 7,130.00 | 121,228 |
| 2022-05-12 | 7,600.00 | 7,600.00 | 7,100.00 | 7,170.00 | 7,170.00 | 111,968 |
| 2022-05-11 | 7,690.00 | 7,690.00 | 7,420.00 | 7,510.00 | 7,510.00 | 41,384 |
| 2022-05-10 | 7,480.00 | 7,700.00 | 6,840.00 | 7,570.00 | 7,570.00 | 119,150 |
| 2022-05-06 | 8,000.00 | 8,100.00 | 7,770.00 | 8,000.00 | 8,000.00 | 74,544 |
| 2022-05-04 | 8,320.00 | 8,340.00 | 8,070.00 | 8,140.00 | 8,140.00 | 53,698 |
| 2022-05-03 | 7,970.00 | 8,370.00 | 7,950.00 | 8,250.00 | 8,250.00 | 114,011 |
| 2022-05-02 | 7,930.00 | 7,970.00 | 7,750.00 | 7,920.00 | 7,920.00 | 62,886 |
| 2022-04-29 | 8,020.00 | 8,090.00 | 7,560.00 | 7,940.00 | 7,940.00 | 48,399 |
| 2022-04-28 | 8,100.00 | 8,100.00 | 7,870.00 | 7,910.00 | 7,910.00 | 43,552 |
| 2022-04-27 | 7,870.00 | 8,040.00 | 7,870.00 | 8,010.00 | 8,010.00 | 55,676 |
| 2022-04-26 | 8,040.00 | 8,250.00 | 8,040.00 | 8,150.00 | 8,150.00 | 67,963 |
| 2022-04-25 | 8,070.00 | 8,210.00 | 7,980.00 | 8,040.00 | 8,040.00 | 99,163 |
| 2022-04-22 | 8,350.00 | 8,400.00 | 8,200.00 | 8,220.00 | 8,220.00 | 65,007 |
| 2022-04-21 | 8,390.00 | 8,390.00 | 8,290.00 | 8,310.00 | 8,310.00 | 55,372 |
| 2022-04-20 | 8,450.00 | 8,540.00 | 8,300.00 | 8,330.00 | 8,330.00 | 65,679 |
| 2022-04-19 | 8,370.00 | 8,470.00 | 8,370.00 | 8,400.00 | 8,400.00 | 35,366 |
| 2022-04-18 | 8,370.00 | 8,400.00 | 8,300.00 | 8,370.00 | 8,370.00 | 51,499 |
| 2022-04-15 | 8,530.00 | 8,530.00 | 8,330.00 | 8,370.00 | 8,370.00 | 48,776 |
| 2022-04-14 | 8,420.00 | 8,530.00 | 8,400.00 | 8,450.00 | 8,450.00 | 43,663 |
| 2022-04-13 | 8,340.00 | 8,470.00 | 8,310.00 | 8,400.00 | 8,400.00 | 38,538 |
| 2022-04-12 | 8,490.00 | 8,550.00 | 8,320.00 | 8,340.00 | 8,340.00 | 59,523 |
| 2022-04-11 | 8,460.00 | 8,680.00 | 8,410.00 | 8,500.00 | 8,500.00 | 87,000 |
| 2022-04-08 | 8,460.00 | 8,700.00 | 8,330.00 | 8,460.00 | 8,460.00 | 90,172 |
| 2022-04-07 | 8,600.00 | 8,600.00 | 8,330.00 | 8,330.00 | 8,330.00 | 90,604 |
| 2022-04-06 | 8,890.00 | 8,890.00 | 8,590.00 | 8,630.00 | 8,630.00 | 131,198 |
| 2022-04-05 | 8,920.00 | 9,000.00 | 8,730.00 | 8,750.00 | 8,750.00 | 147,841 |
| 2022-04-04 | 8,730.00 | 8,910.00 | 8,670.00 | 8,900.00 | 8,900.00 | 282,092 |
| 2022-04-01 | 8,650.00 | 8,650.00 | 8,360.00 | 8,630.00 | 8,630.00 | 127,456 |
| 2022-03-31 | 8,570.00 | 8,700.00 | 8,370.00 | 8,550.00 | 8,550.00 | 64,813 |
| 2022-03-30 | 8,720.00 | 8,790.00 | 8,450.00 | 8,460.00 | 8,460.00 | 153,801 |
| 2022-03-29 | 8,980.00 | 8,980.00 | 8,720.00 | 8,720.00 | 8,720.00 | 225,260 |
| 2022-03-28 | 8,560.00 | 9,290.00 | 8,520.00 | 9,040.00 | 9,040.00 | 778,678 |
| 2022-03-25 | 8,640.00 | 8,920.00 | 8,300.00 | 8,620.00 | 8,620.00 | 416,967 |
| 2022-03-24 | 8,660.00 | 8,660.00 | 8,460.00 | 8,520.00 | 8,520.00 | 125,126 |
| 2022-03-23 | 8,500.00 | 8,730.00 | 8,430.00 | 8,690.00 | 8,690.00 | 180,710 |
| 2022-03-22 | 8,500.00 | 8,570.00 | 8,380.00 | 8,500.00 | 8,500.00 | 116,031 |
| 2022-03-21 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 0 |
| 2022-03-18 | 8,290.00 | 9,110.00 | 8,220.00 | 8,630.00 | 8,630.00 | 1,657,534 |
| 2022-03-17 | 7,890.00 | 8,670.00 | 7,820.00 | 8,580.00 | 8,580.00 | 2,244,777 |
| 2022-03-16 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0 |
| 2022-03-15 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0 |
| 2022-03-14 | 7,400.00 | 7,670.00 | 7,270.00 | 7,450.00 | 7,450.00 | 101,205 |
| 2022-03-11 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0 |
| 2022-03-10 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 0 |
| 2022-03-08 | 7,250.00 | 7,440.00 | 7,170.00 | 7,330.00 | 7,330.00 | 45,059 |
| 2022-03-07 | 7,630.00 | 7,630.00 | 7,410.00 | 7,420.00 | 7,420.00 | 47,522 |
| 2022-03-04 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0 |
| 2022-03-03 | 7,670.00 | 7,730.00 | 7,500.00 | 7,650.00 | 7,650.00 | 48,288 |
| 2022-03-02 | 7,490.00 | 7,650.00 | 7,430.00 | 7,610.00 | 7,610.00 | 41,123 |
| 2022-02-28 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 0 |
| 2022-02-25 | 7,250.00 | 7,410.00 | 7,190.00 | 7,340.00 | 7,340.00 | 57,659 |
| 2022-02-24 | 7,350.00 | 7,350.00 | 7,040.00 | 7,070.00 | 7,070.00 | 70,546 |
| 2022-02-23 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0 |
| 2022-02-22 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 0 |
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.