Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,910.00 | 8,050.00 | 7,850.00 | 7,930.00 | 7,930.00 | 114,713 |
| 2021-11-19 | 7,990.00 | 8,150.00 | 7,910.00 | 8,000.00 | 8,000.00 | 110,259 |
| 2021-11-18 | 7,800.00 | 7,990.00 | 7,580.00 | 7,990.00 | 7,990.00 | 139,809 |
| 2021-11-17 | 7,980.00 | 8,040.00 | 7,800.00 | 7,860.00 | 7,860.00 | 133,110 |
| 2021-11-16 | 8,250.00 | 8,250.00 | 7,920.00 | 8,000.00 | 8,000.00 | 225,277 |
| 2021-11-15 | 7,930.00 | 8,420.00 | 7,800.00 | 8,310.00 | 8,310.00 | 425,848 |
| 2021-11-12 | 7,890.00 | 7,980.00 | 7,750.00 | 7,870.00 | 7,870.00 | 124,629 |
| 2021-11-11 | 7,630.00 | 8,010.00 | 7,630.00 | 7,790.00 | 7,790.00 | 212,648 |
| 2021-11-10 | 7,620.00 | 7,800.00 | 7,510.00 | 7,640.00 | 7,640.00 | 63,687 |
| 2021-11-09 | 7,640.00 | 7,770.00 | 7,480.00 | 7,660.00 | 7,660.00 | 69,912 |
| 2021-11-08 | 7,450.00 | 7,650.00 | 7,430.00 | 7,630.00 | 7,630.00 | 64,525 |
| 2021-11-05 | 7,530.00 | 7,560.00 | 7,320.00 | 7,560.00 | 7,560.00 | 84,637 |
| 2021-11-04 | 7,840.00 | 7,900.00 | 7,390.00 | 7,560.00 | 7,560.00 | 137,364 |
| 2021-11-03 | 7,820.00 | 7,950.00 | 7,770.00 | 7,780.00 | 7,780.00 | 64,147 |
| 2021-11-02 | 7,730.00 | 7,930.00 | 7,730.00 | 7,800.00 | 7,800.00 | 72,375 |
| 2021-11-01 | 7,760.00 | 7,790.00 | 7,630.00 | 7,720.00 | 7,720.00 | 31,835 |
| 2021-10-29 | 7,770.00 | 7,850.00 | 7,610.00 | 7,630.00 | 7,630.00 | 98,372 |
| 2021-10-28 | 7,870.00 | 8,040.00 | 7,800.00 | 7,810.00 | 7,810.00 | 67,175 |
| 2021-10-27 | 8,050.00 | 8,060.00 | 7,850.00 | 7,880.00 | 7,880.00 | 59,140 |
| 2021-10-26 | 7,870.00 | 8,100.00 | 7,600.00 | 8,060.00 | 8,060.00 | 115,324 |
| 2021-10-25 | 8,090.00 | 8,090.00 | 7,740.00 | 7,870.00 | 7,870.00 | 107,653 |
| 2021-10-22 | 7,880.00 | 8,140.00 | 7,800.00 | 7,970.00 | 7,970.00 | 176,702 |
| 2021-10-21 | 8,080.00 | 8,140.00 | 7,810.00 | 7,850.00 | 7,850.00 | 261,735 |
| 2021-10-20 | 7,790.00 | 9,230.00 | 7,660.00 | 8,030.00 | 8,030.00 | 3,451,486 |
| 2021-10-19 | 7,740.00 | 7,800.00 | 7,610.00 | 7,650.00 | 7,650.00 | 45,714 |
| 2021-10-18 | 7,550.00 | 7,820.00 | 7,520.00 | 7,700.00 | 7,700.00 | 84,608 |
| 2021-10-15 | 7,470.00 | 7,650.00 | 7,430.00 | 7,580.00 | 7,580.00 | 59,988 |
| 2021-10-14 | 7,370.00 | 7,630.00 | 7,330.00 | 7,460.00 | 7,460.00 | 71,405 |
← NewerPage 21 of 21 · 1,228 trading days
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.