JS Link, Inc. (KOSDAQ:127120)
South Korea
· Delayed Price · Currency is KRW 19,430
+30 (0.15%)
At close: Dec 5, 2025
JS Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,520.00 | 20,200.00 | 19,290.00 | 19,430.00 | 19,430.00 | 0.15% | 234,575 |
| Dec 4, 2025 | 19,440.00 | 20,200.00 | 19,340.00 | 19,400.00 | 19,400.00 | 0.99% | 353,688 |
| Dec 3, 2025 | 19,030.00 | 19,310.00 | 18,820.00 | 19,210.00 | 19,210.00 | 0.95% | 188,679 |
| Dec 2, 2025 | 19,150.00 | 19,260.00 | 18,500.00 | 19,030.00 | 19,030.00 | -0.57% | 217,176 |
| Dec 1, 2025 | 19,790.00 | 19,790.00 | 19,100.00 | 19,140.00 | 19,140.00 | -3.28% | 194,450 |
| Nov 28, 2025 | 19,670.00 | 19,940.00 | 19,530.00 | 19,790.00 | 19,790.00 | -0.35% | 102,218 |
| Nov 27, 2025 | 19,810.00 | 19,940.00 | 19,010.00 | 19,860.00 | 19,860.00 | 0.25% | 189,869 |
| Nov 26, 2025 | 19,950.00 | 21,250.00 | 19,500.00 | 19,810.00 | 19,810.00 | -0.30% | 306,039 |
| Nov 25, 2025 | 20,050.00 | 20,100.00 | 19,450.00 | 19,870.00 | 19,870.00 | 0.76% | 161,153 |
| Nov 24, 2025 | 20,100.00 | 20,100.00 | 19,100.00 | 19,720.00 | 19,720.00 | -1.89% | 266,809 |
| Nov 21, 2025 | 18,780.00 | 20,600.00 | 18,150.00 | 20,100.00 | 20,100.00 | 6.01% | 594,891 |
| Nov 20, 2025 | 17,400.00 | 19,060.00 | 17,400.00 | 18,960.00 | 18,960.00 | 9.41% | 315,466 |
| Nov 19, 2025 | 17,210.00 | 18,000.00 | 17,070.00 | 17,330.00 | 17,330.00 | 0.70% | 164,122 |
| Nov 18, 2025 | 17,130.00 | 17,240.00 | 16,440.00 | 17,210.00 | 17,210.00 | 0.47% | 177,428 |
| Nov 17, 2025 | 16,800.00 | 17,680.00 | 16,700.00 | 17,130.00 | 17,130.00 | 2.70% | 236,180 |
| Nov 14, 2025 | 18,000.00 | 18,000.00 | 16,210.00 | 16,680.00 | 16,680.00 | -8.05% | 336,987 |
| Nov 13, 2025 | 19,590.00 | 19,700.00 | 17,310.00 | 18,140.00 | 18,140.00 | -7.40% | 681,804 |
| Nov 12, 2025 | 19,670.00 | 19,900.00 | 19,235.00 | 19,590.00 | 19,590.00 | 0.20% | 163,578 |
| Nov 11, 2025 | 20,000.00 | 20,000.00 | 19,450.00 | 19,550.00 | 19,550.00 | -2.49% | 224,802 |
| Nov 10, 2025 | 20,950.00 | 20,950.00 | 19,650.00 | 20,050.00 | 20,050.00 | -2.20% | 211,631 |
| Nov 7, 2025 | 20,300.00 | 20,700.00 | 19,930.00 | 20,500.00 | 20,500.00 | -0.73% | 182,414 |
| Nov 6, 2025 | 20,850.00 | 21,000.00 | 20,200.00 | 20,650.00 | 20,650.00 | -0.96% | 174,985 |
| Nov 5, 2025 | 20,100.00 | 20,950.00 | 19,420.00 | 20,850.00 | 20,850.00 | 3.73% | 276,656 |
| Nov 4, 2025 | 20,800.00 | 20,800.00 | 19,800.00 | 20,100.00 | 20,100.00 | -2.90% | 332,304 |
| Nov 3, 2025 | 22,200.00 | 22,350.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.19% | 574,326 |
| Oct 31, 2025 | 20,750.00 | 21,450.00 | 20,150.00 | 20,950.00 | 20,950.00 | 1.21% | 284,056 |
| Oct 30, 2025 | 19,310.00 | 21,600.00 | 19,225.00 | 20,700.00 | 20,700.00 | 7.42% | 613,887 |
| Oct 29, 2025 | 20,300.00 | 20,350.00 | 19,000.00 | 19,270.00 | 19,270.00 | -3.51% | 223,594 |
| Oct 28, 2025 | 19,200.00 | 19,970.00 | 18,200.00 | 19,970.00 | 19,970.00 | 4.01% | 437,538 |
| Oct 27, 2025 | 20,150.00 | 21,100.00 | 18,240.00 | 19,200.00 | 19,200.00 | -4.00% | 707,559 |
| Oct 24, 2025 | 20,200.00 | 20,750.00 | 19,500.00 | 20,000.00 | 20,000.00 | -0.74% | 331,505 |
| Oct 23, 2025 | 20,950.00 | 20,950.00 | 20,000.00 | 20,150.00 | 20,150.00 | -3.82% | 192,286 |
| Oct 22, 2025 | 20,650.00 | 21,500.00 | 20,150.00 | 20,950.00 | 20,950.00 | 1.45% | 188,502 |
| Oct 21, 2025 | 20,550.00 | 21,200.00 | 20,100.00 | 20,650.00 | 20,650.00 | 1.98% | 188,453 |
| Oct 20, 2025 | 20,100.00 | 21,300.00 | 19,810.00 | 20,250.00 | 20,250.00 | 0.75% | 252,955 |
| Oct 17, 2025 | 21,450.00 | 22,250.00 | 19,310.00 | 20,100.00 | 20,100.00 | -7.59% | 412,461 |
| Oct 16, 2025 | 21,500.00 | 22,300.00 | 21,000.00 | 21,750.00 | 21,750.00 | 0.23% | 237,853 |
| Oct 15, 2025 | 22,350.00 | 22,750.00 | 21,100.00 | 21,700.00 | 21,700.00 | -2.91% | 330,797 |
| Oct 14, 2025 | 23,900.00 | 23,900.00 | 22,050.00 | 22,350.00 | 22,350.00 | -3.87% | 430,472 |
| Oct 13, 2025 | 23,950.00 | 24,000.00 | 22,050.00 | 23,250.00 | 23,250.00 | 5.44% | 876,881 |
| Oct 10, 2025 | 22,400.00 | 23,250.00 | 21,050.00 | 22,050.00 | 22,050.00 | 5.76% | 687,072 |
| Oct 2, 2025 | 21,700.00 | 22,200.00 | 20,200.00 | 20,850.00 | 20,850.00 | -3.47% | 419,669 |
| Oct 1, 2025 | 21,550.00 | 22,100.00 | 21,150.00 | 21,600.00 | 21,600.00 | 0.70% | 305,697 |
| Sep 30, 2025 | 25,000.00 | 25,000.00 | 20,000.00 | 21,450.00 | 21,450.00 | -8.72% | 948,431 |
| Sep 29, 2025 | 24,450.00 | 24,850.00 | 22,900.00 | 23,500.00 | 23,500.00 | -3.89% | 293,779 |
| Sep 26, 2025 | 24,200.00 | 25,100.00 | 23,750.00 | 24,450.00 | 24,450.00 | 1.03% | 164,275 |
| Sep 25, 2025 | 25,100.00 | 25,100.00 | 23,700.00 | 24,200.00 | 24,200.00 | -3.59% | 201,877 |
| Sep 24, 2025 | 25,100.00 | 26,000.00 | 24,650.00 | 25,100.00 | 25,100.00 | - | 240,110 |
| Sep 23, 2025 | 23,700.00 | 25,650.00 | 23,700.00 | 25,100.00 | 25,100.00 | 6.81% | 458,929 |
| Sep 22, 2025 | 24,100.00 | 24,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | -0.21% | 353,924 |
| Sep 19, 2025 | 20,200.00 | 24,000.00 | 19,770.00 | 23,550.00 | 23,550.00 | 18.34% | 978,480 |
| Sep 18, 2025 | 19,570.00 | 20,400.00 | 18,790.00 | 19,900.00 | 19,900.00 | 4.35% | 708,381 |
| Sep 17, 2025 | 19,490.00 | 20,000.00 | 18,870.00 | 19,070.00 | 19,070.00 | -2.10% | 266,398 |
| Sep 16, 2025 | 19,860.00 | 20,250.00 | 19,110.00 | 19,480.00 | 19,480.00 | 0.31% | 448,227 |
| Sep 15, 2025 | 17,490.00 | 19,800.00 | 17,490.00 | 19,420.00 | 19,420.00 | 11.80% | 1,030,920 |
| Sep 12, 2025 | 17,770.00 | 18,100.00 | 17,190.00 | 17,370.00 | 17,370.00 | -2.25% | 203,576 |
| Sep 11, 2025 | 17,560.00 | 17,950.00 | 17,320.00 | 17,770.00 | 17,770.00 | 1.20% | 551,881 |
| Sep 10, 2025 | 16,930.00 | 17,680.00 | 16,930.00 | 17,560.00 | 17,560.00 | 3.84% | 192,592 |
| Sep 9, 2025 | 17,130.00 | 17,290.00 | 16,470.00 | 16,910.00 | 16,910.00 | -1.23% | 251,624 |
| Sep 8, 2025 | 17,830.00 | 17,980.00 | 16,860.00 | 17,120.00 | 17,120.00 | -3.98% | 386,324 |
| Sep 5, 2025 | 17,660.00 | 18,090.00 | 17,040.00 | 17,830.00 | 17,830.00 | 0.96% | 191,002 |
| Sep 4, 2025 | 18,200.00 | 20,300.00 | 17,070.00 | 17,660.00 | 17,660.00 | -0.11% | 1,375,933 |
| Sep 3, 2025 | 17,690.00 | 18,000.00 | 17,330.00 | 17,680.00 | 17,680.00 | -0.06% | 87,147 |
| Sep 2, 2025 | 17,900.00 | 17,900.00 | 17,000.00 | 17,690.00 | 17,690.00 | -1.17% | 190,450 |
| Sep 1, 2025 | 18,200.00 | 18,440.00 | 17,100.00 | 17,900.00 | 17,900.00 | -1.65% | 295,413 |
| Aug 29, 2025 | 18,060.00 | 18,600.00 | 17,800.00 | 18,200.00 | 18,200.00 | 0.83% | 137,298 |
| Aug 28, 2025 | 18,190.00 | 18,870.00 | 18,050.00 | 18,050.00 | 18,050.00 | -1.80% | 246,608 |
| Aug 27, 2025 | 17,300.00 | 18,890.00 | 17,300.00 | 18,380.00 | 18,380.00 | 6.37% | 445,240 |
| Aug 26, 2025 | 17,250.00 | 17,400.00 | 17,110.00 | 17,280.00 | 17,280.00 | 0.17% | 153,029 |
| Aug 25, 2025 | 17,160.00 | 17,690.00 | 17,010.00 | 17,250.00 | 17,250.00 | 0.52% | 138,750 |
| Aug 22, 2025 | 17,010.00 | 17,380.00 | 17,010.00 | 17,160.00 | 17,160.00 | 0.94% | 96,695 |
| Aug 21, 2025 | 16,880.00 | 17,480.00 | 16,880.00 | 17,000.00 | 17,000.00 | -1.33% | 95,756 |
| Aug 20, 2025 | 17,260.00 | 17,400.00 | 16,460.00 | 17,230.00 | 17,230.00 | -0.17% | 166,649 |
| Aug 19, 2025 | 17,300.00 | 17,850.00 | 17,150.00 | 17,260.00 | 17,260.00 | -0.23% | 138,479 |
| Aug 18, 2025 | 17,020.00 | 17,800.00 | 16,790.00 | 17,300.00 | 17,300.00 | 2.00% | 186,289 |
| Aug 14, 2025 | 16,570.00 | 17,270.00 | 16,560.00 | 16,960.00 | 16,960.00 | 1.31% | 135,648 |
| Aug 13, 2025 | 16,500.00 | 16,860.00 | 16,420.00 | 16,740.00 | 16,740.00 | -0.30% | 120,556 |
| Aug 12, 2025 | 17,000.00 | 17,140.00 | 16,340.00 | 16,790.00 | 16,790.00 | -2.04% | 247,206 |
| Aug 11, 2025 | 15,210.00 | 17,910.00 | 14,760.00 | 17,140.00 | 17,140.00 | 12.69% | 849,094 |
| Aug 8, 2025 | 15,600.00 | 15,600.00 | 14,830.00 | 15,210.00 | 15,210.00 | 0.20% | 96,274 |
| Aug 7, 2025 | 15,850.00 | 15,850.00 | 14,860.00 | 15,180.00 | 15,180.00 | -3.98% | 237,761 |
| Aug 6, 2025 | 15,420.00 | 15,950.00 | 15,120.00 | 15,810.00 | 15,810.00 | 3.33% | 194,584 |
| Aug 5, 2025 | 15,350.00 | 15,740.00 | 15,050.00 | 15,300.00 | 15,300.00 | - | 208,335 |
| Aug 4, 2025 | 13,860.00 | 15,900.00 | 13,710.00 | 15,300.00 | 15,300.00 | 10.63% | 494,120 |
| Aug 1, 2025 | 13,860.00 | 13,900.00 | 12,950.00 | 13,830.00 | 13,830.00 | -0.22% | 194,450 |
| Jul 31, 2025 | 13,730.00 | 14,650.00 | 13,220.00 | 13,860.00 | 13,860.00 | -2.26% | 216,374 |
| Jul 30, 2025 | 14,010.00 | 14,430.00 | 13,660.00 | 14,180.00 | 14,180.00 | - | 146,173 |
| Jul 29, 2025 | 14,540.00 | 14,540.00 | 13,500.00 | 14,180.00 | 14,180.00 | -2.54% | 253,992 |
| Jul 28, 2025 | 15,120.00 | 15,290.00 | 14,350.00 | 14,550.00 | 14,550.00 | -3.77% | 197,666 |
| Jul 25, 2025 | 15,150.00 | 15,380.00 | 14,610.00 | 15,120.00 | 15,120.00 | -0.13% | 252,624 |
| Jul 24, 2025 | 15,480.00 | 15,490.00 | 14,050.00 | 15,140.00 | 15,140.00 | 4.20% | 721,094 |
| Jul 23, 2025 | 14,290.00 | 14,680.00 | 13,750.00 | 14,530.00 | 14,530.00 | 3.79% | 177,542 |
| Jul 22, 2025 | 14,160.00 | 15,170.00 | 13,530.00 | 14,000.00 | 14,000.00 | 4.24% | 460,284 |
| Jul 21, 2025 | 12,890.00 | 13,990.00 | 12,500.00 | 13,430.00 | 13,430.00 | 4.19% | 194,233 |
| Jul 18, 2025 | 12,970.00 | 13,200.00 | 12,590.00 | 12,890.00 | 12,890.00 | -0.62% | 121,131 |
| Jul 17, 2025 | 13,620.00 | 13,620.00 | 12,450.00 | 12,970.00 | 12,970.00 | -4.77% | 318,785 |
| Jul 16, 2025 | 14,340.00 | 14,760.00 | 13,350.00 | 13,620.00 | 13,620.00 | -3.13% | 307,712 |
| Jul 15, 2025 | 13,730.00 | 14,180.00 | 13,230.00 | 14,060.00 | 14,060.00 | 2.40% | 190,444 |
| Jul 14, 2025 | 13,840.00 | 14,280.00 | 13,590.00 | 13,730.00 | 13,730.00 | -0.79% | 160,847 |
| Jul 11, 2025 | 14,120.00 | 14,450.00 | 13,110.00 | 13,840.00 | 13,840.00 | 2.75% | 238,773 |