Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,500.00 | 7,560.00 | 7,310.00 | 7,470.00 | 7,470.00 | 43,965 |
| 2022-02-18 | 7,450.00 | 7,600.00 | 7,350.00 | 7,570.00 | 7,570.00 | 34,517 |
| 2022-02-17 | 7,590.00 | 7,740.00 | 7,400.00 | 7,550.00 | 7,550.00 | 52,350 |
| 2022-02-16 | 7,340.00 | 7,590.00 | 7,340.00 | 7,580.00 | 7,580.00 | 33,509 |
| 2022-02-15 | 7,210.00 | 7,410.00 | 7,120.00 | 7,230.00 | 7,230.00 | 46,038 |
| 2022-02-14 | 7,350.00 | 7,470.00 | 7,210.00 | 7,260.00 | 7,260.00 | 97,814 |
| 2022-02-11 | 7,840.00 | 7,890.00 | 7,590.00 | 7,590.00 | 7,590.00 | 88,161 |
| 2022-02-10 | 8,090.00 | 8,160.00 | 7,900.00 | 7,980.00 | 7,980.00 | 50,618 |
| 2022-02-09 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0 |
| 2022-02-08 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 8,180.00 | 0 |
| 2022-02-07 | 8,020.00 | 8,240.00 | 7,830.00 | 8,180.00 | 8,180.00 | 99,042 |
| 2022-02-04 | 7,760.00 | 8,030.00 | 7,750.00 | 8,020.00 | 8,020.00 | 92,177 |
| 2022-02-03 | 7,880.00 | 8,010.00 | 7,850.00 | 7,870.00 | 7,870.00 | 50,116 |
| 2022-01-28 | 7,370.00 | 7,820.00 | 7,250.00 | 7,720.00 | 7,720.00 | 102,398 |
| 2022-01-27 | 7,510.00 | 7,620.00 | 7,300.00 | 7,370.00 | 7,370.00 | 95,829 |
| 2022-01-26 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 0 |
| 2022-01-25 | 7,850.00 | 7,930.00 | 7,390.00 | 7,430.00 | 7,430.00 | 159,267 |
| 2022-01-24 | 8,180.00 | 8,180.00 | 7,770.00 | 7,880.00 | 7,880.00 | 115,809 |
| 2022-01-21 | 8,330.00 | 8,490.00 | 8,200.00 | 8,240.00 | 8,240.00 | 113,054 |
| 2022-01-20 | 8,440.00 | 8,580.00 | 8,180.00 | 8,450.00 | 8,450.00 | 138,680 |
| 2022-01-19 | 8,480.00 | 8,690.00 | 8,460.00 | 8,470.00 | 8,470.00 | 146,984 |
| 2022-01-18 | 8,550.00 | 9,190.00 | 8,540.00 | 8,700.00 | 8,700.00 | 488,524 |
| 2022-01-17 | 8,910.00 | 8,930.00 | 8,580.00 | 8,580.00 | 8,580.00 | 182,962 |
| 2022-01-14 | 8,840.00 | 9,100.00 | 8,730.00 | 8,940.00 | 8,940.00 | 275,951 |
| 2022-01-13 | 9,090.00 | 9,240.00 | 8,970.00 | 9,010.00 | 9,010.00 | 347,134 |
| 2022-01-12 | 8,940.00 | 9,070.00 | 8,720.00 | 9,060.00 | 9,060.00 | 224,544 |
| 2022-01-11 | 8,920.00 | 9,100.00 | 8,640.00 | 8,870.00 | 8,870.00 | 408,444 |
| 2022-01-10 | 8,900.00 | 9,100.00 | 8,600.00 | 9,050.00 | 9,050.00 | 354,555 |
| 2022-01-07 | 8,530.00 | 9,030.00 | 8,510.00 | 8,870.00 | 8,870.00 | 337,407 |
| 2022-01-06 | 8,600.00 | 9,020.00 | 8,380.00 | 8,390.00 | 8,390.00 | 377,213 |
| 2022-01-05 | 9,180.00 | 9,360.00 | 8,700.00 | 8,700.00 | 8,700.00 | 429,606 |
| 2022-01-04 | 9,050.00 | 9,800.00 | 8,830.00 | 9,170.00 | 9,170.00 | 1,133,017 |
| 2021-12-30 | 8,690.00 | 8,890.00 | 8,430.00 | 8,640.00 | 8,640.00 | 368,487 |
| 2021-12-29 | 8,510.00 | 8,690.00 | 8,340.00 | 8,560.00 | 8,560.00 | 273,808 |
| 2021-12-28 | 8,340.00 | 8,680.00 | 8,220.00 | 8,570.00 | 8,570.00 | 525,821 |
| 2021-12-27 | 7,940.00 | 9,200.00 | 7,940.00 | 8,340.00 | 8,340.00 | 2,219,380 |
| 2021-12-24 | 7,860.00 | 8,100.00 | 7,850.00 | 7,940.00 | 7,940.00 | 74,250 |
| 2021-12-23 | 8,020.00 | 8,020.00 | 7,800.00 | 7,860.00 | 7,860.00 | 100,031 |
| 2021-12-22 | 8,100.00 | 8,150.00 | 7,950.00 | 7,990.00 | 7,990.00 | 107,510 |
| 2021-12-21 | 7,810.00 | 8,300.00 | 7,600.00 | 8,060.00 | 8,060.00 | 401,388 |
| 2021-12-20 | 8,040.00 | 8,180.00 | 7,770.00 | 7,810.00 | 7,810.00 | 146,373 |
| 2021-12-17 | 7,830.00 | 8,200.00 | 7,770.00 | 8,140.00 | 8,140.00 | 226,084 |
| 2021-12-16 | 7,550.00 | 8,190.00 | 7,520.00 | 7,870.00 | 7,870.00 | 409,662 |
| 2021-12-15 | 7,650.00 | 7,780.00 | 7,490.00 | 7,510.00 | 7,510.00 | 90,126 |
| 2021-12-14 | 7,670.00 | 7,950.00 | 7,580.00 | 7,620.00 | 7,620.00 | 167,250 |
| 2021-12-13 | 8,250.00 | 8,480.00 | 7,620.00 | 7,620.00 | 7,620.00 | 1,350,463 |
| 2021-12-10 | 7,290.00 | 7,530.00 | 7,210.00 | 7,490.00 | 7,490.00 | 70,949 |
| 2021-12-09 | 7,350.00 | 7,350.00 | 7,230.00 | 7,300.00 | 7,300.00 | 26,967 |
| 2021-12-08 | 7,120.00 | 7,310.00 | 7,120.00 | 7,230.00 | 7,230.00 | 59,417 |
| 2021-12-07 | 7,090.00 | 7,200.00 | 7,050.00 | 7,120.00 | 7,120.00 | 50,884 |
| 2021-12-06 | 7,080.00 | 7,150.00 | 6,970.00 | 7,080.00 | 7,080.00 | 35,217 |
| 2021-12-03 | 7,190.00 | 7,190.00 | 7,040.00 | 7,080.00 | 7,080.00 | 43,617 |
| 2021-12-02 | 6,750.00 | 7,130.00 | 6,750.00 | 7,060.00 | 7,060.00 | 49,538 |
| 2021-12-01 | 6,880.00 | 7,160.00 | 6,450.00 | 7,020.00 | 7,020.00 | 110,597 |
| 2021-11-30 | 7,440.00 | 7,550.00 | 6,920.00 | 6,940.00 | 6,940.00 | 134,512 |
| 2021-11-29 | 7,490.00 | 7,620.00 | 7,300.00 | 7,400.00 | 7,400.00 | 101,976 |
| 2021-11-26 | 7,950.00 | 8,190.00 | 7,590.00 | 7,750.00 | 7,750.00 | 95,010 |
| 2021-11-25 | 8,050.00 | 8,060.00 | 7,900.00 | 7,950.00 | 7,950.00 | 47,555 |
| 2021-11-24 | 8,100.00 | 8,240.00 | 7,900.00 | 8,100.00 | 8,100.00 | 102,507 |
| 2021-11-23 | 7,930.00 | 8,190.00 | 7,850.00 | 8,120.00 | 8,120.00 | 156,255 |
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.