Skip to main content
STACO LINK Co., Ltd. (KOSDAQ:060240)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,976.00
-224.00 (-10.18%)
At close: Apr 7, 2025

STACO LINK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20252,200.002,200.001,951.001,976.001,976.00-10.18%128,226
Apr 4, 20252,290.002,360.002,150.002,200.002,200.00-6.78%134,610
Apr 3, 20252,465.002,680.002,260.002,360.002,360.00-5.03%137,309
Apr 2, 20252,760.002,760.002,365.002,485.002,485.00-11.88%348,833
Apr 1, 20252,330.002,930.002,330.002,820.002,820.0025.06%1,217,231
Mar 31, 20252,815.002,830.002,245.002,255.002,255.00-19.61%313,453
Mar 28, 20252,755.003,665.002,755.002,805.002,805.00-1.06%1,047,226
Mar 27, 20253,340.003,430.002,835.002,835.002,835.00-15.63%306,784
Mar 26, 20253,650.003,870.003,335.003,360.003,360.00-5.35%224,095
Mar 25, 20254,455.004,650.003,550.003,550.003,550.00-27.25%606,099
Mar 24, 20256,970.006,970.004,880.004,880.004,880.00-9.63%209,708
Feb 27, 20255,740.006,310.005,390.005,400.005,400.000.93%360,466
Feb 26, 20256,800.006,960.005,320.005,350.005,350.00-12.15%743,488
Feb 25, 20256,090.006,090.005,490.006,090.006,090.0029.85%439,909
Feb 24, 20254,990.004,990.004,550.004,690.004,690.000.21%57,514
Feb 21, 20254,850.005,490.004,370.004,680.004,680.00-7.87%311,076
Feb 20, 20254,010.005,210.003,980.005,080.005,080.0026.68%322,518
Feb 19, 20254,080.004,200.003,990.004,010.004,010.00-1.23%15,645
Feb 18, 20254,100.004,100.003,900.004,060.004,060.002.01%10,458
Feb 17, 20253,900.004,040.003,900.003,980.003,980.002.05%18,257
Feb 14, 20253,960.004,020.003,850.003,900.003,900.00-2.99%29,829
Feb 13, 20253,830.004,140.003,830.004,020.004,020.005.24%31,693
Feb 12, 20253,800.004,170.003,720.003,820.003,820.000.53%80,965
Feb 11, 20253,800.003,960.003,750.003,800.003,800.00-3.31%28,679
Feb 10, 20253,790.004,080.003,630.003,930.003,930.004.24%40,001
Feb 7, 20253,660.003,930.003,600.003,770.003,770.00-4.31%49,770
Feb 6, 20254,150.004,150.003,920.003,940.003,940.00-3.19%27,439
Feb 5, 20254,240.004,260.004,020.004,070.004,070.00-2.40%24,527
Feb 4, 20254,130.004,300.004,050.004,170.004,170.000.72%23,866
Feb 3, 20254,310.004,310.003,880.004,140.004,140.00-1.19%55,994
Jan 31, 20254,100.004,500.003,800.004,190.004,190.0011.44%292,408
Jan 24, 20253,740.004,460.003,700.003,760.003,760.00-24.95%241,011
Jan 23, 20255,100.005,170.004,850.005,010.005,010.00-1.57%39,702
Jan 22, 20255,080.005,970.004,960.005,090.005,090.001.39%249,883
Jan 21, 20255,320.005,410.005,010.005,020.005,020.00-5.46%27,485
Jan 20, 20255,290.005,340.005,210.005,310.005,310.000.95%20,724
Jan 17, 20255,290.005,410.005,210.005,260.005,260.00-3.31%25,923
Jan 16, 20255,450.005,930.005,320.005,440.005,440.000.74%95,296
Jan 15, 20255,670.005,670.005,350.005,400.005,400.00-4.26%36,148
Jan 14, 20255,640.005,660.005,500.005,640.005,640.000.18%41,568
Jan 13, 20255,870.006,150.005,460.005,630.005,630.00-2.09%138,349
Jan 10, 20257,080.007,190.005,740.005,750.005,750.00-14.18%361,873
Jan 9, 20259,770.009,770.006,700.006,700.006,700.00-10.90%1,560,755
Jan 8, 20257,520.007,520.007,520.007,520.007,520.0029.88%25,572
Jan 7, 20254,490.005,790.004,490.005,790.005,790.0029.82%128,522
Jan 6, 20254,300.004,680.004,290.004,460.004,460.003.72%9,453
Jan 3, 20254,210.004,350.004,160.004,300.004,300.002.14%6,489
Jan 2, 20254,300.004,350.004,210.004,210.004,210.00-4.54%19,353
Dec 30, 20244,460.004,530.004,370.004,410.004,410.00-2.65%8,182
Dec 27, 20244,350.005,210.004,310.004,530.004,530.004.14%55,729
Dec 26, 20244,450.004,730.004,350.004,350.004,350.00-4.81%8,986
Dec 24, 20244,570.004,730.004,500.004,570.004,570.00-4,898
Dec 23, 20244,610.004,680.004,570.004,570.004,570.00-1.72%7,331
Dec 20, 20244,870.004,870.004,610.004,650.004,650.00-4.52%11,752
Dec 19, 20244,870.005,350.004,810.004,870.004,870.000.62%46,638
Dec 18, 20244,730.004,860.004,720.004,840.004,840.001.26%5,594
Dec 17, 20244,830.005,160.004,650.004,780.004,780.00-1.44%21,582
Dec 16, 20245,310.005,360.004,700.004,850.004,850.00-5.09%43,655
Dec 13, 20245,480.006,560.005,010.005,110.005,110.00-2.29%404,340
Dec 12, 20244,030.005,230.004,030.005,230.005,230.0029.78%123,502
Dec 11, 20243,620.004,200.003,620.004,030.004,030.0012.57%14,995
Dec 10, 20243,320.003,660.003,320.003,580.003,580.007.83%14,868
Dec 9, 20244,130.004,130.003,170.003,320.003,320.00-19.61%48,466
Dec 6, 20244,200.004,810.004,060.004,130.004,130.00-1.67%24,111
Dec 5, 20244,110.004,300.004,110.004,200.004,200.00-0.24%3,064
Dec 4, 20244,260.004,400.004,000.004,210.004,210.00-1.41%8,756
Dec 3, 20244,250.004,500.004,110.004,270.004,270.000.47%9,636
Dec 2, 20244,220.004,310.004,180.004,250.004,250.000.95%4,481
Nov 29, 20244,510.004,600.004,150.004,210.004,210.00-6.03%13,573
Nov 28, 20244,570.004,710.004,390.004,480.004,480.00-0.44%6,770
Nov 27, 20244,290.004,560.004,140.004,500.004,500.004.90%12,883
Nov 26, 20244,250.004,500.004,100.004,290.004,290.000.94%12,045
Nov 25, 20244,150.004,490.004,030.004,250.004,250.005.46%28,995
Nov 22, 20243,910.004,850.003,800.004,030.004,030.003.33%82,087
Nov 21, 20244,230.004,230.003,600.003,900.003,900.00-9.51%70,630
Nov 19, 20244,590.004,660.004,310.004,310.004,310.00-5.48%15,547
Nov 18, 20244,740.004,830.004,530.004,560.004,560.00-3.80%5,332
Nov 15, 20244,720.004,820.004,690.004,740.004,740.001.07%6,795
Nov 14, 20244,690.004,820.004,680.004,690.004,690.00-6,057
Nov 13, 20244,810.004,820.004,600.004,690.004,690.00-0.42%9,109
Nov 12, 20245,020.005,060.004,710.004,710.004,710.00-6.18%8,165
Nov 11, 20245,290.005,300.005,000.005,020.005,020.00-3.28%9,247
Nov 8, 20245,430.005,430.005,140.005,190.005,190.00-3.89%9,274
Nov 7, 20245,340.005,460.005,200.005,400.005,400.003.85%16,996
Nov 6, 20245,340.005,400.005,160.005,200.005,200.000.19%10,814
Nov 5, 20245,040.005,330.005,000.005,190.005,190.004.01%30,852
Nov 4, 20245,100.005,100.004,930.004,990.004,990.00-2.16%17,773
Nov 1, 20245,230.005,230.005,030.005,100.005,100.00-2.49%16,234
Oct 31, 20245,200.005,310.005,140.005,230.005,230.000.58%9,068
Oct 30, 20245,100.005,320.005,060.005,200.005,200.002.97%10,075
Oct 29, 20245,120.005,160.005,000.005,050.005,050.00-15,526
Oct 28, 20245,520.005,590.005,040.005,050.005,050.00-8.35%22,198
Oct 25, 20245,790.005,830.005,460.005,510.005,510.00-4.84%15,113
Oct 24, 20245,660.006,230.005,530.005,790.005,790.002.48%40,591
Oct 23, 20246,060.006,390.005,470.005,650.005,650.00-6.61%40,000
Oct 22, 20247,500.007,700.006,050.006,050.006,050.00-29.65%130,634
Oct 21, 20248,870.008,930.008,410.008,600.008,600.00-4.34%3,161
Oct 18, 20249,090.009,120.008,500.008,990.008,990.00-0.22%10,311
Oct 17, 20249,070.009,220.008,930.009,010.009,010.00-0.66%1,507
Oct 16, 20249,050.009,130.008,670.009,070.009,070.001.57%5,337