JS Link, Inc. (KOSDAQ:127120)
South Korea
· Delayed Price · Currency is KRW 42,300
-1,400 (-3.20%)
At close: Apr 28, 2026
JS Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43,200.00 | 43,400.00 | 40,400.00 | 42,300.00 | 42,300.00 | -3.20% | 183,561 |
| Apr 27, 2026 | 43,550.00 | 44,350.00 | 42,950.00 | 43,700.00 | 43,700.00 | -0.68% | 104,332 |
| Apr 24, 2026 | 44,250.00 | 44,550.00 | 43,000.00 | 44,000.00 | 44,000.00 | -0.45% | 88,080 |
| Apr 23, 2026 | 43,550.00 | 44,300.00 | 42,575.00 | 44,200.00 | 44,200.00 | 4.37% | 116,613 |
| Apr 22, 2026 | 40,700.00 | 43,350.00 | 40,300.00 | 42,350.00 | 42,350.00 | 3.42% | 226,606 |
| Apr 21, 2026 | 43,850.00 | 43,850.00 | 40,100.00 | 40,950.00 | 40,950.00 | -6.61% | 408,969 |
| Apr 20, 2026 | 45,900.00 | 46,050.00 | 41,400.00 | 43,850.00 | 43,850.00 | -5.50% | 343,916 |
| Apr 17, 2026 | 47,800.00 | 48,600.00 | 45,750.00 | 46,400.00 | 46,400.00 | -1.59% | 106,676 |
| Apr 16, 2026 | 49,300.00 | 49,900.00 | 46,200.00 | 47,150.00 | 47,150.00 | -3.58% | 162,897 |
| Apr 15, 2026 | 48,150.00 | 49,500.00 | 47,150.00 | 48,900.00 | 48,900.00 | 3.27% | 123,200 |
| Apr 14, 2026 | 44,700.00 | 48,250.00 | 43,850.00 | 47,350.00 | 47,350.00 | 7.13% | 235,132 |
| Apr 13, 2026 | 42,150.00 | 44,350.00 | 41,650.00 | 44,200.00 | 44,200.00 | 3.76% | 165,921 |
| Apr 10, 2026 | 40,350.00 | 42,800.00 | 40,350.00 | 42,600.00 | 42,600.00 | 3.90% | 140,423 |
| Apr 9, 2026 | 39,600.00 | 41,250.00 | 38,700.00 | 41,000.00 | 41,000.00 | 4.19% | 113,376 |
| Apr 8, 2026 | 40,600.00 | 41,300.00 | 38,500.00 | 39,350.00 | 39,350.00 | -1.75% | 224,694 |
| Apr 7, 2026 | 41,350.00 | 41,350.00 | 38,900.00 | 40,050.00 | 40,050.00 | -1.11% | 161,192 |
| Apr 6, 2026 | 41,000.00 | 41,700.00 | 39,150.00 | 40,500.00 | 40,500.00 | -1.58% | 189,595 |
| Apr 3, 2026 | 39,700.00 | 42,500.00 | 39,200.00 | 41,150.00 | 41,150.00 | 6.06% | 290,447 |
| Apr 2, 2026 | 39,600.00 | 40,650.00 | 38,450.00 | 38,800.00 | 38,800.00 | -0.26% | 213,399 |
| Apr 1, 2026 | 38,600.00 | 39,850.00 | 38,350.00 | 38,900.00 | 38,900.00 | 2.50% | 116,336 |
| Mar 31, 2026 | 37,900.00 | 39,900.00 | 36,600.00 | 37,950.00 | 37,950.00 | -0.39% | 128,756 |
| Mar 30, 2026 | 37,400.00 | 38,500.00 | 36,000.00 | 38,100.00 | 38,100.00 | 0.66% | 100,760 |
| Mar 27, 2026 | 36,000.00 | 39,650.00 | 36,000.00 | 37,850.00 | 37,850.00 | 1.34% | 161,384 |
| Mar 26, 2026 | 39,350.00 | 41,100.00 | 37,200.00 | 37,350.00 | 37,350.00 | 0.81% | 189,135 |
| Mar 25, 2026 | 37,800.00 | 38,500.00 | 36,300.00 | 37,050.00 | 37,050.00 | -1.98% | 127,429 |
| Mar 24, 2026 | 36,750.00 | 38,500.00 | 35,000.00 | 37,800.00 | 37,800.00 | 7.23% | 171,785 |
| Mar 23, 2026 | 39,450.00 | 39,450.00 | 34,600.00 | 35,250.00 | 35,250.00 | -12.31% | 395,129 |
| Mar 20, 2026 | 40,150.00 | 40,950.00 | 38,500.00 | 40,200.00 | 40,200.00 | 2.42% | 134,137 |
| Mar 19, 2026 | 38,150.00 | 41,950.00 | 37,950.00 | 39,250.00 | 39,250.00 | 1.55% | 268,755 |
| Mar 18, 2026 | 41,150.00 | 41,300.00 | 38,000.00 | 38,650.00 | 38,650.00 | -3.50% | 242,790 |
| Mar 17, 2026 | 42,650.00 | 42,650.00 | 39,950.00 | 40,050.00 | 40,050.00 | -2.55% | 169,659 |
| Mar 16, 2026 | 41,500.00 | 44,400.00 | 39,950.00 | 41,100.00 | 41,100.00 | -1.91% | 287,798 |
| Mar 13, 2026 | 37,800.00 | 43,200.00 | 37,450.00 | 41,900.00 | 41,900.00 | 9.69% | 359,350 |
| Mar 12, 2026 | 37,250.00 | 39,450.00 | 36,600.00 | 38,200.00 | 38,200.00 | 3.66% | 248,804 |
| Mar 11, 2026 | 38,550.00 | 38,600.00 | 34,850.00 | 36,850.00 | 36,850.00 | -2.25% | 315,538 |
| Mar 10, 2026 | 39,850.00 | 40,150.00 | 37,500.00 | 37,700.00 | 37,700.00 | 0.13% | 237,061 |
| Mar 9, 2026 | 37,350.00 | 38,150.00 | 35,450.00 | 37,650.00 | 37,650.00 | -5.04% | 259,611 |
| 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 |