Linked Inc. (KOSDAQ:193250)
South Korea
· Delayed Price · Currency is KRW 340.00
-18.00 (-5.03%)
At close: Mar 9, 2026
Linked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 352.00 | 352.00 | 330.00 | 340.00 | 340.00 | -5.03% | 220,360 |
| Mar 6, 2026 | 356.00 | 370.00 | 335.00 | 358.00 | 358.00 | 3.77% | 224,604 |
| Mar 5, 2026 | 347.00 | 373.00 | 338.00 | 345.00 | 345.00 | -0.58% | 465,865 |
| Mar 4, 2026 | 344.00 | 426.00 | 326.00 | 347.00 | 347.00 | - | 2,261,216 |
| Mar 3, 2026 | 340.00 | 369.00 | 340.00 | 347.00 | 347.00 | -7.71% | 602,275 |
| Feb 27, 2026 | 394.00 | 394.00 | 368.00 | 376.00 | 376.00 | -4.33% | 342,611 |
| Feb 26, 2026 | 405.00 | 410.00 | 390.00 | 393.00 | 393.00 | -2.24% | 279,210 |
| Feb 25, 2026 | 395.00 | 431.00 | 395.00 | 402.00 | 402.00 | 1.01% | 378,973 |
| Feb 24, 2026 | 400.00 | 410.00 | 389.00 | 398.00 | 398.00 | -1.24% | 280,564 |
| Feb 23, 2026 | 399.00 | 410.00 | 388.00 | 403.00 | 403.00 | 1.00% | 331,076 |
| Feb 20, 2026 | 402.00 | 419.00 | 390.00 | 399.00 | 399.00 | -1.72% | 450,955 |
| Feb 19, 2026 | 436.00 | 444.00 | 393.00 | 406.00 | 406.00 | -6.88% | 904,113 |
| Feb 13, 2026 | 474.00 | 476.00 | 427.00 | 436.00 | 436.00 | -8.79% | 551,030 |
| Feb 12, 2026 | 471.00 | 484.00 | 453.00 | 478.00 | 478.00 | 0.63% | 374,407 |
| Feb 11, 2026 | 491.00 | 491.00 | 450.00 | 475.00 | 475.00 | -2.86% | 323,977 |
| Feb 10, 2026 | 494.00 | 519.00 | 465.00 | 489.00 | 489.00 | -0.61% | 469,458 |
| Feb 9, 2026 | 460.00 | 570.00 | 460.00 | 492.00 | 492.00 | 8.13% | 2,556,081 |
| Feb 6, 2026 | 474.00 | 486.00 | 440.00 | 455.00 | 455.00 | -4.01% | 877,425 |
| Feb 5, 2026 | 494.00 | 494.00 | 466.00 | 474.00 | 474.00 | -3.27% | 421,590 |
| Feb 4, 2026 | 512.00 | 525.00 | 473.00 | 490.00 | 490.00 | -4.30% | 882,357 |
| Feb 3, 2026 | 543.00 | 543.00 | 503.00 | 512.00 | 512.00 | -5.71% | 1,047,629 |
| Feb 2, 2026 | 511.00 | 552.00 | 496.00 | 543.00 | 543.00 | 10.59% | 3,197,282 |
| Jan 30, 2026 | 466.00 | 587.00 | 466.00 | 491.00 | 491.00 | 6.05% | 7,610,194 |
| Jan 29, 2026 | 445.00 | 468.00 | 422.00 | 463.00 | 463.00 | 8.43% | 733,661 |
| Jan 28, 2026 | 437.00 | 440.00 | 420.00 | 427.00 | 427.00 | -1.84% | 649,227 |
| Jan 27, 2026 | 393.00 | 509.00 | 393.00 | 435.00 | 435.00 | 9.57% | 5,394,779 |
| Jan 26, 2026 | 396.00 | 397.00 | 375.00 | 397.00 | 397.00 | 0.76% | 478,971 |
| Jan 23, 2026 | 418.00 | 427.00 | 380.00 | 394.00 | 394.00 | -4.60% | 806,195 |
| Jan 22, 2026 | 405.00 | 489.00 | 401.00 | 413.00 | 413.00 | 2.99% | 3,251,768 |
| Jan 21, 2026 | 440.00 | 446.00 | 397.00 | 401.00 | 401.00 | -12.83% | 3,302,384 |
| Jan 20, 2026 | 354.00 | 460.00 | 354.00 | 460.00 | 460.00 | 29.94% | 4,087,335 |
| Jan 19, 2026 | 371.00 | 374.00 | 351.00 | 354.00 | 354.00 | -3.80% | 246,308 |
| Jan 16, 2026 | 368.00 | 380.00 | 357.00 | 368.00 | 368.00 | 0.55% | 190,504 |
| Jan 15, 2026 | 384.00 | 392.00 | 365.00 | 366.00 | 366.00 | -3.94% | 254,591 |
| Jan 14, 2026 | 379.00 | 389.00 | 379.00 | 381.00 | 381.00 | -0.52% | 95,265 |
| Jan 13, 2026 | 383.00 | 390.00 | 379.00 | 383.00 | 383.00 | 0.79% | 86,549 |
| Jan 12, 2026 | 400.00 | 400.00 | 377.00 | 380.00 | 380.00 | -2.31% | 214,338 |
| Jan 9, 2026 | 379.00 | 406.00 | 379.00 | 389.00 | 389.00 | 2.64% | 76,592 |
| Jan 8, 2026 | 400.00 | 400.00 | 378.00 | 379.00 | 379.00 | -4.53% | 277,245 |
| Jan 7, 2026 | 399.00 | 406.00 | 380.00 | 397.00 | 397.00 | -0.50% | 169,793 |
| Jan 6, 2026 | 414.00 | 421.00 | 399.00 | 399.00 | 399.00 | -3.62% | 367,507 |
| Jan 5, 2026 | 408.00 | 438.00 | 405.00 | 414.00 | 414.00 | 0.49% | 395,899 |
| Jan 2, 2026 | 426.00 | 426.00 | 406.00 | 412.00 | 412.00 | 0.49% | 130,386 |
| Dec 30, 2025 | 416.00 | 430.00 | 400.00 | 410.00 | 410.00 | -0.49% | 210,133 |
| Dec 29, 2025 | 422.00 | 440.00 | 412.00 | 412.00 | 412.00 | -1.44% | 198,583 |
| Dec 26, 2025 | 435.00 | 450.00 | 415.00 | 418.00 | 418.00 | -3.91% | 221,360 |
| Dec 24, 2025 | 418.00 | 450.00 | 403.00 | 435.00 | 435.00 | 5.07% | 285,052 |
| Dec 23, 2025 | 410.00 | 416.00 | 406.00 | 414.00 | 414.00 | 2.22% | 105,313 |
| Dec 22, 2025 | 416.00 | 422.00 | 405.00 | 405.00 | 405.00 | -1.70% | 87,227 |
| Dec 19, 2025 | 405.00 | 434.00 | 404.00 | 412.00 | 412.00 | 1.73% | 108,518 |
| Dec 18, 2025 | 401.00 | 449.00 | 401.00 | 405.00 | 405.00 | -0.49% | 421,469 |
| Dec 17, 2025 | 405.00 | 416.00 | 400.00 | 407.00 | 407.00 | 0.99% | 57,937 |
| Dec 16, 2025 | 412.00 | 412.00 | 399.00 | 403.00 | 403.00 | -2.18% | 192,924 |
| Dec 15, 2025 | 403.00 | 429.00 | 400.00 | 412.00 | 412.00 | -0.72% | 179,111 |
| Dec 12, 2025 | 414.00 | 471.00 | 402.00 | 415.00 | 415.00 | 1.22% | 431,507 |
| Dec 11, 2025 | 411.00 | 415.00 | 406.00 | 410.00 | 410.00 | -0.24% | 69,950 |
| Dec 10, 2025 | 405.00 | 419.00 | 404.00 | 411.00 | 411.00 | 0.49% | 74,716 |
| Dec 9, 2025 | 406.00 | 413.00 | 403.00 | 409.00 | 409.00 | 1.49% | 74,525 |
| Dec 8, 2025 | 414.00 | 414.00 | 402.00 | 403.00 | 403.00 | -2.89% | 148,941 |
| Dec 5, 2025 | 411.00 | 415.00 | 400.00 | 415.00 | 415.00 | - | 34,813 |
| Dec 4, 2025 | 408.00 | 425.00 | 405.00 | 415.00 | 415.00 | 1.72% | 95,176 |
| Dec 3, 2025 | 406.00 | 408.00 | 401.00 | 408.00 | 408.00 | 1.75% | 53,939 |
| Dec 2, 2025 | 404.00 | 407.00 | 399.00 | 401.00 | 401.00 | -0.74% | 43,715 |
| Dec 1, 2025 | 397.00 | 410.00 | 397.00 | 404.00 | 404.00 | 2.54% | 97,290 |
| Nov 28, 2025 | 398.00 | 400.00 | 386.00 | 394.00 | 394.00 | -1.25% | 141,441 |
| Nov 27, 2025 | 433.00 | 433.00 | 399.00 | 399.00 | 399.00 | -2.68% | 335,936 |
| Nov 26, 2025 | 402.00 | 417.00 | 402.00 | 410.00 | 410.00 | 1.23% | 41,565 |
| Nov 25, 2025 | 410.00 | 440.00 | 401.00 | 405.00 | 405.00 | -0.74% | 88,835 |
| Nov 24, 2025 | 431.00 | 445.00 | 405.00 | 408.00 | 408.00 | -0.97% | 74,396 |
| Nov 21, 2025 | 475.00 | 475.00 | 412.00 | 412.00 | 412.00 | -1.20% | 226,349 |
| Nov 20, 2025 | 414.00 | 427.00 | 410.00 | 417.00 | 417.00 | 0.97% | 43,421 |
| Nov 19, 2025 | 437.00 | 441.00 | 412.00 | 413.00 | 413.00 | -4.18% | 85,796 |
| Nov 18, 2025 | 427.00 | 445.00 | 420.00 | 431.00 | 431.00 | 0.47% | 157,408 |
| Nov 17, 2025 | 442.00 | 451.00 | 422.00 | 429.00 | 429.00 | -2.94% | 56,968 |
| Nov 14, 2025 | 435.00 | 450.00 | 425.00 | 442.00 | 442.00 | 1.61% | 297,674 |
| Nov 13, 2025 | 438.00 | 449.00 | 430.00 | 435.00 | 435.00 | -0.68% | 83,453 |
| Nov 12, 2025 | 428.00 | 448.00 | 427.00 | 438.00 | 438.00 | 1.39% | 99,686 |
| Nov 11, 2025 | 439.00 | 457.00 | 432.00 | 432.00 | 432.00 | -0.46% | 234,380 |
| Nov 10, 2025 | 420.00 | 458.00 | 415.00 | 434.00 | 434.00 | 0.93% | 225,571 |
| Nov 7, 2025 | 418.00 | 457.00 | 418.00 | 430.00 | 430.00 | -0.69% | 158,480 |
| Nov 6, 2025 | 435.00 | 448.00 | 425.00 | 433.00 | 433.00 | -0.23% | 91,963 |
| Nov 5, 2025 | 474.00 | 474.00 | 420.00 | 434.00 | 434.00 | -3.34% | 229,047 |
| Nov 4, 2025 | 450.00 | 462.00 | 449.00 | 449.00 | 449.00 | -1.75% | 122,743 |
| Nov 3, 2025 | 467.00 | 480.00 | 457.00 | 457.00 | 457.00 | -2.14% | 113,430 |
| Oct 31, 2025 | 477.00 | 477.00 | 454.00 | 467.00 | 467.00 | 1.74% | 159,921 |
| Oct 30, 2025 | 451.00 | 489.00 | 451.00 | 459.00 | 459.00 | - | 171,856 |
| Oct 29, 2025 | 482.00 | 489.00 | 451.00 | 459.00 | 459.00 | -4.38% | 174,600 |
| Oct 28, 2025 | 477.00 | 486.00 | 470.00 | 480.00 | 480.00 | 0.63% | 89,992 |
| Oct 27, 2025 | 500.00 | 500.00 | 468.00 | 477.00 | 477.00 | -0.21% | 72,828 |
| Oct 24, 2025 | 480.00 | 489.00 | 470.00 | 478.00 | 478.00 | -0.42% | 101,241 |
| Oct 23, 2025 | 470.00 | 488.00 | 470.00 | 480.00 | 480.00 | -0.41% | 65,370 |
| Oct 22, 2025 | 478.00 | 490.00 | 460.00 | 482.00 | 482.00 | 0.84% | 106,242 |
| Oct 21, 2025 | 514.00 | 514.00 | 470.00 | 478.00 | 478.00 | 1.70% | 244,290 |
| Oct 20, 2025 | 479.00 | 500.00 | 453.00 | 470.00 | 470.00 | -1.47% | 122,167 |
| Oct 17, 2025 | 489.00 | 491.00 | 468.00 | 477.00 | 477.00 | -3.05% | 134,870 |
| Oct 16, 2025 | 490.00 | 515.00 | 488.00 | 492.00 | 492.00 | 0.41% | 357,339 |
| Oct 15, 2025 | 472.00 | 498.00 | 472.00 | 490.00 | 490.00 | 3.81% | 130,882 |
| Oct 14, 2025 | 490.00 | 499.00 | 465.00 | 472.00 | 472.00 | -0.84% | 212,560 |
| Oct 13, 2025 | 449.00 | 493.00 | 440.00 | 476.00 | 476.00 | 6.01% | 533,020 |
| Oct 10, 2025 | 445.00 | 515.00 | 434.00 | 449.00 | 449.00 | 0.90% | 1,125,044 |