Linkgenesis Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,425.00 | 4,445.00 | 4,395.00 | 4,395.00 | 4,395.00 | 34,864 |
| 2024-10-29 | 4,400.00 | 4,445.00 | 4,355.00 | 4,430.00 | 4,430.00 | 44,372 |
| 2024-10-28 | 4,210.00 | 4,820.00 | 4,210.00 | 4,400.00 | 4,400.00 | 879,950 |
| 2024-10-25 | 4,285.00 | 4,380.00 | 4,150.00 | 4,195.00 | 4,195.00 | 37,826 |
| 2024-10-24 | 4,345.00 | 4,415.00 | 4,275.00 | 4,285.00 | 4,285.00 | 32,398 |
| 2024-10-23 | 4,350.00 | 4,440.00 | 4,295.00 | 4,415.00 | 4,415.00 | 35,022 |
| 2024-10-22 | 4,540.00 | 4,595.00 | 4,365.00 | 4,395.00 | 4,395.00 | 42,372 |
| 2024-10-21 | 4,570.00 | 4,610.00 | 4,530.00 | 4,550.00 | 4,550.00 | 22,460 |
| 2024-10-18 | 4,605.00 | 4,695.00 | 4,535.00 | 4,545.00 | 4,545.00 | 50,399 |
| 2024-10-17 | 4,600.00 | 4,770.00 | 4,550.00 | 4,650.00 | 4,650.00 | 47,288 |
| 2024-10-16 | 4,730.00 | 4,735.00 | 4,625.00 | 4,640.00 | 4,640.00 | 41,850 |
| 2024-10-15 | 4,775.00 | 4,860.00 | 4,710.00 | 4,760.00 | 4,760.00 | 30,864 |
| 2024-10-14 | 4,820.00 | 4,860.00 | 4,735.00 | 4,775.00 | 4,775.00 | 47,323 |
| 2024-10-11 | 4,870.00 | 4,935.00 | 4,800.00 | 4,820.00 | 4,820.00 | 44,783 |
| 2024-10-10 | 4,960.00 | 4,995.00 | 4,825.00 | 4,860.00 | 4,860.00 | 43,275 |
| 2024-10-08 | 4,985.00 | 5,020.00 | 4,890.00 | 4,955.00 | 4,955.00 | 38,632 |
| 2024-10-07 | 4,870.00 | 5,030.00 | 4,870.00 | 4,985.00 | 4,985.00 | 39,047 |
| 2024-10-04 | 4,900.00 | 4,980.00 | 4,860.00 | 4,860.00 | 4,860.00 | 54,017 |
| 2024-10-02 | 4,950.00 | 4,980.00 | 4,800.00 | 4,865.00 | 4,865.00 | 46,639 |
| 2024-09-30 | 5,090.00 | 5,090.00 | 4,960.00 | 4,960.00 | 4,960.00 | 57,754 |
| 2024-09-27 | 5,130.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | 54,606 |
| 2024-09-26 | 5,000.00 | 5,150.00 | 4,965.00 | 5,120.00 | 5,120.00 | 112,417 |
| 2024-09-25 | 4,920.00 | 5,080.00 | 4,900.00 | 4,940.00 | 4,940.00 | 114,089 |
| 2024-09-24 | 4,905.00 | 5,020.00 | 4,875.00 | 4,975.00 | 4,975.00 | 192,858 |
| 2024-09-23 | 5,020.00 | 5,120.00 | 4,915.00 | 4,980.00 | 4,980.00 | 211,377 |
| 2024-09-20 | 5,000.00 | 6,060.00 | 4,990.00 | 5,020.00 | 5,020.00 | 3,791,426 |
| 2024-09-19 | 4,675.00 | 4,790.00 | 4,660.00 | 4,790.00 | 4,790.00 | 17,961 |
| 2024-09-13 | 4,775.00 | 4,835.00 | 4,690.00 | 4,725.00 | 4,725.00 | 16,130 |
| 2024-09-12 | 4,590.00 | 4,775.00 | 4,585.00 | 4,775.00 | 4,775.00 | 26,713 |
| 2024-09-11 | 4,630.00 | 4,650.00 | 4,530.00 | 4,540.00 | 4,540.00 | 25,039 |
| 2024-09-10 | 4,650.00 | 4,700.00 | 4,600.00 | 4,630.00 | 4,630.00 | 16,124 |
| 2024-09-09 | 4,450.00 | 4,670.00 | 4,400.00 | 4,645.00 | 4,645.00 | 17,627 |
| 2024-09-06 | 4,615.00 | 4,680.00 | 4,500.00 | 4,595.00 | 4,595.00 | 40,354 |
| 2024-09-05 | 4,730.00 | 4,840.00 | 4,650.00 | 4,725.00 | 4,725.00 | 31,664 |
| 2024-09-04 | 5,000.00 | 5,000.00 | 4,625.00 | 4,730.00 | 4,730.00 | 90,679 |
| 2024-09-03 | 5,130.00 | 5,230.00 | 5,050.00 | 5,100.00 | 5,100.00 | 20,702 |
| 2024-09-02 | 5,130.00 | 5,190.00 | 5,070.00 | 5,180.00 | 5,180.00 | 11,462 |
| 2024-08-30 | 5,110.00 | 5,240.00 | 5,060.00 | 5,130.00 | 5,130.00 | 15,019 |
| 2024-08-29 | 5,270.00 | 5,310.00 | 5,100.00 | 5,160.00 | 5,160.00 | 23,991 |
| 2024-08-28 | 5,250.00 | 5,340.00 | 5,090.00 | 5,300.00 | 5,300.00 | 48,231 |
| 2024-08-27 | 5,090.00 | 5,160.00 | 5,010.00 | 5,090.00 | 5,090.00 | 18,482 |
| 2024-08-26 | 5,170.00 | 5,280.00 | 5,020.00 | 5,090.00 | 5,090.00 | 21,738 |
| 2024-08-23 | 5,130.00 | 5,180.00 | 5,000.00 | 5,120.00 | 5,120.00 | 13,547 |
| 2024-08-22 | 5,230.00 | 5,290.00 | 5,100.00 | 5,180.00 | 5,180.00 | 18,635 |
| 2024-08-21 | 5,240.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,200.00 | 15,835 |
| 2024-08-20 | 5,120.00 | 5,410.00 | 5,120.00 | 5,200.00 | 5,200.00 | 15,659 |
| 2024-08-19 | 5,300.00 | 5,390.00 | 5,110.00 | 5,110.00 | 5,110.00 | 22,929 |
| 2024-08-16 | 5,370.00 | 5,430.00 | 5,250.00 | 5,260.00 | 5,260.00 | 20,425 |
| 2024-08-14 | 5,250.00 | 5,320.00 | 5,220.00 | 5,320.00 | 5,320.00 | 26,138 |
| 2024-08-13 | 5,120.00 | 5,170.00 | 5,030.00 | 5,150.00 | 5,150.00 | 39,585 |
| 2024-08-12 | 5,190.00 | 5,290.00 | 5,120.00 | 5,160.00 | 5,160.00 | 32,024 |
| 2024-08-09 | 4,805.00 | 5,260.00 | 4,805.00 | 5,190.00 | 5,190.00 | 61,785 |
| 2024-08-08 | 4,760.00 | 5,020.00 | 4,760.00 | 4,925.00 | 4,925.00 | 43,336 |
| 2024-08-07 | 4,680.00 | 5,050.00 | 4,680.00 | 4,965.00 | 4,965.00 | 41,488 |
| 2024-08-06 | 4,280.00 | 4,940.00 | 4,280.00 | 4,795.00 | 4,795.00 | 140,941 |
| 2024-08-05 | 5,760.00 | 5,770.00 | 4,460.00 | 4,510.00 | 4,510.00 | 309,015 |
| 2024-08-02 | 5,700.00 | 5,700.00 | 5,460.00 | 5,490.00 | 5,490.00 | 33,322 |
| 2024-08-01 | 5,610.00 | 5,820.00 | 5,570.00 | 5,720.00 | 5,720.00 | 32,673 |
| 2024-07-31 | 5,490.00 | 5,620.00 | 5,450.00 | 5,540.00 | 5,540.00 | 17,374 |
| 2024-07-30 | 5,650.00 | 5,710.00 | 5,500.00 | 5,500.00 | 5,500.00 | 28,125 |
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.