JS Link, Inc. (KOSDAQ:127120)
South Korea
· Delayed Price · Currency is KRW 39,650
+3,600 (9.99%)
At close: Mar 6, 2026
JS Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36,350.00 | 40,500.00 | 36,150.00 | 39,650.00 | 39,650.00 | 9.99% | 336,412 |
| Mar 5, 2026 | 35,100.00 | 37,950.00 | 33,500.00 | 36,050.00 | 36,050.00 | 12.83% | 426,204 |
| Mar 4, 2026 | 36,500.00 | 36,500.00 | 29,650.00 | 31,950.00 | 31,950.00 | -14.46% | 560,641 |
| Mar 3, 2026 | 38,900.00 | 40,000.00 | 37,100.00 | 37,350.00 | 37,350.00 | -4.35% | 230,723 |
| Feb 27, 2026 | 36,800.00 | 39,550.00 | 36,750.00 | 39,050.00 | 39,050.00 | 6.40% | 260,517 |
| Feb 26, 2026 | 37,800.00 | 39,000.00 | 36,100.00 | 36,700.00 | 36,700.00 | -2.91% | 214,670 |
| Feb 25, 2026 | 35,700.00 | 38,800.00 | 35,700.00 | 37,800.00 | 37,800.00 | 5.88% | 293,938 |
| Feb 24, 2026 | 37,300.00 | 37,800.00 | 35,000.00 | 35,700.00 | 35,700.00 | -4.29% | 258,208 |
| Feb 23, 2026 | 35,150.00 | 38,250.00 | 35,150.00 | 37,300.00 | 37,300.00 | 2.19% | 289,188 |
| Feb 20, 2026 | 30,700.00 | 36,900.00 | 30,500.00 | 36,500.00 | 36,500.00 | 18.89% | 654,726 |
| Feb 19, 2026 | 32,000.00 | 32,000.00 | 29,100.00 | 30,700.00 | 30,700.00 | -4.21% | 351,301 |
| Feb 13, 2026 | 30,300.00 | 32,900.00 | 29,900.00 | 32,050.00 | 32,050.00 | 5.08% | 285,392 |
| Feb 12, 2026 | 30,000.00 | 31,300.00 | 28,500.00 | 30,500.00 | 30,500.00 | 1.67% | 270,956 |
| Feb 11, 2026 | 32,700.00 | 33,800.00 | 29,400.00 | 30,000.00 | 30,000.00 | 4.71% | 582,035 |
| Feb 10, 2026 | 29,400.00 | 29,400.00 | 28,050.00 | 28,650.00 | 28,650.00 | -0.69% | 123,662 |
| Feb 9, 2026 | 30,600.00 | 30,600.00 | 28,150.00 | 28,850.00 | 28,850.00 | -1.03% | 291,449 |
| Feb 6, 2026 | 30,350.00 | 30,500.00 | 28,200.00 | 29,150.00 | 29,150.00 | -6.12% | 309,965 |
| Feb 5, 2026 | 30,300.00 | 32,400.00 | 29,500.00 | 31,050.00 | 31,050.00 | 0.49% | 443,556 |
| Feb 4, 2026 | 30,000.00 | 32,100.00 | 28,550.00 | 30,900.00 | 30,900.00 | 8.23% | 775,998 |
| Feb 3, 2026 | 25,100.00 | 28,900.00 | 24,000.00 | 28,550.00 | 28,550.00 | 28.31% | 1,469,704 |
| Feb 2, 2026 | 20,000.00 | 22,450.00 | 19,980.00 | 22,250.00 | 22,250.00 | 6.71% | 317,880 |
| Jan 30, 2026 | 21,900.00 | 22,000.00 | 20,300.00 | 20,850.00 | 20,850.00 | -3.70% | 204,866 |
| Jan 29, 2026 | 22,550.00 | 23,400.00 | 21,100.00 | 21,650.00 | 21,650.00 | -9.03% | 410,310 |
| Jan 28, 2026 | 22,800.00 | 24,450.00 | 22,750.00 | 23,800.00 | 23,800.00 | 3.48% | 232,972 |
| Jan 27, 2026 | 22,600.00 | 23,900.00 | 22,500.00 | 23,000.00 | 23,000.00 | -4.37% | 208,390 |
| Jan 26, 2026 | 22,900.00 | 24,450.00 | 22,800.00 | 24,050.00 | 24,050.00 | 10.07% | 561,320 |
| Jan 23, 2026 | 22,450.00 | 22,900.00 | 21,400.00 | 21,850.00 | 21,850.00 | -3.74% | 220,872 |
| Jan 22, 2026 | 20,300.00 | 22,950.00 | 19,510.00 | 22,700.00 | 22,700.00 | 8.61% | 411,064 |
| Jan 21, 2026 | 20,200.00 | 21,300.00 | 19,650.00 | 20,900.00 | 20,900.00 | 3.47% | 274,846 |
| Jan 20, 2026 | 21,300.00 | 21,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | -5.16% | 274,309 |
| Jan 19, 2026 | 20,000.00 | 21,750.00 | 20,000.00 | 21,300.00 | 21,300.00 | 7.09% | 433,599 |
| Jan 16, 2026 | 18,500.00 | 20,250.00 | 18,300.00 | 19,890.00 | 19,890.00 | 8.99% | 465,486 |
| Jan 15, 2026 | 17,910.00 | 18,330.00 | 17,250.00 | 18,250.00 | 18,250.00 | 6.29% | 107,593 |
| Jan 14, 2026 | 17,370.00 | 17,550.00 | 16,800.00 | 17,170.00 | 17,170.00 | -0.98% | 69,300 |
| Jan 13, 2026 | 17,520.00 | 17,520.00 | 16,890.00 | 17,340.00 | 17,340.00 | -0.80% | 102,643 |
| Jan 12, 2026 | 18,600.00 | 18,600.00 | 16,990.00 | 17,480.00 | 17,480.00 | -6.52% | 165,589 |
| Jan 9, 2026 | 19,010.00 | 19,400.00 | 18,360.00 | 18,700.00 | 18,700.00 | -2.04% | 164,486 |
| Jan 8, 2026 | 18,650.00 | 19,400.00 | 18,320.00 | 19,090.00 | 19,090.00 | 4.60% | 263,122 |
| Jan 7, 2026 | 17,220.00 | 18,250.00 | 17,220.00 | 18,250.00 | 18,250.00 | 9.02% | 263,809 |
| Jan 6, 2026 | 16,920.00 | 17,020.00 | 16,340.00 | 16,740.00 | 16,740.00 | -1.88% | 141,275 |
| Jan 5, 2026 | 16,780.00 | 17,300.00 | 16,500.00 | 17,060.00 | 17,060.00 | -0.81% | 112,394 |
| Jan 2, 2026 | 18,000.00 | 18,500.00 | 16,230.00 | 17,200.00 | 17,200.00 | -3.64% | 298,042 |
| Dec 30, 2025 | 19,300.00 | 19,300.00 | 13,860.00 | 17,850.00 | 17,850.00 | -8.60% | 2,329,339 |
| Dec 29, 2025 | 19,460.00 | 20,600.00 | 18,910.00 | 19,530.00 | 19,530.00 | 4.83% | 642,780 |
| Dec 26, 2025 | 17,110.00 | 18,720.00 | 17,090.00 | 18,630.00 | 18,630.00 | 7.69% | 584,561 |
| Dec 24, 2025 | 17,140.00 | 17,550.00 | 16,980.00 | 17,300.00 | 17,300.00 | 0.87% | 169,902 |
| Dec 23, 2025 | 17,500.00 | 17,520.00 | 16,650.00 | 17,150.00 | 17,150.00 | -1.61% | 217,680 |
| Dec 22, 2025 | 17,630.00 | 17,890.00 | 17,190.00 | 17,430.00 | 17,430.00 | -1.08% | 201,880 |
| Dec 19, 2025 | 17,400.00 | 18,000.00 | 17,020.00 | 17,620.00 | 17,620.00 | 1.26% | 217,193 |
| Dec 18, 2025 | 17,100.00 | 17,990.00 | 16,850.00 | 17,400.00 | 17,400.00 | 1.05% | 245,256 |
| Dec 17, 2025 | 17,070.00 | 17,920.00 | 16,680.00 | 17,220.00 | 17,220.00 | 1.23% | 286,504 |
| Dec 16, 2025 | 16,190.00 | 17,400.00 | 15,560.00 | 17,010.00 | 17,010.00 | 5.98% | 490,658 |
| Dec 15, 2025 | 16,720.00 | 16,900.00 | 15,970.00 | 16,050.00 | 16,050.00 | -5.70% | 430,208 |
| Dec 12, 2025 | 17,700.00 | 17,950.00 | 16,460.00 | 17,020.00 | 17,020.00 | -4.92% | 401,234 |
| Dec 11, 2025 | 18,530.00 | 19,700.00 | 17,550.00 | 17,900.00 | 17,900.00 | -3.30% | 438,956 |
| Dec 10, 2025 | 18,970.00 | 19,030.00 | 18,210.00 | 18,510.00 | 18,510.00 | -2.48% | 209,930 |
| Dec 9, 2025 | 18,800.00 | 19,300.00 | 18,560.00 | 18,980.00 | 18,980.00 | 0.53% | 114,700 |
| Dec 8, 2025 | 19,430.00 | 19,500.00 | 18,880.00 | 18,880.00 | 18,880.00 | -2.83% | 149,239 |
| 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 |