Skip to main content
Linked Inc. (KOSDAQ:193250)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,980.00
-70.00 (-3.41%)
At close: Apr 28, 2026

Linked Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,050.002,050.001,960.001,980.001,980.00-3.41%184,554
Apr 27, 20262,000.002,115.001,960.002,050.002,050.00-294,883
Apr 24, 20262,065.002,190.001,950.002,050.002,050.002.76%238,078
Apr 23, 20262,135.002,135.001,980.001,995.001,995.00-6.12%173,604
Apr 22, 20262,170.002,190.002,060.002,125.002,125.00-0.70%147,247
Apr 21, 20262,285.002,290.002,115.002,140.002,140.00-6.14%342,829
Apr 20, 20262,745.002,835.002,160.002,280.002,280.00-5.39%2,291,986
Apr 17, 20261,950.002,410.001,950.002,410.002,410.0029.92%451,818
Apr 16, 20261,905.001,910.001,835.001,855.001,855.00-1.85%47,205
Apr 15, 20261,940.001,955.001,810.001,890.001,890.000.27%49,990
Apr 14, 20261,850.001,945.001,850.001,885.001,885.002.17%28,063
Apr 13, 20261,905.001,935.001,845.001,845.001,845.00-3.15%18,789
Apr 10, 20261,855.001,925.001,825.001,905.001,905.002.70%48,149
Apr 9, 20261,825.001,945.001,820.001,855.001,855.001.64%30,568
Apr 8, 20261,750.001,900.001,750.001,825.001,825.004.58%18,452
Apr 7, 20261,755.001,905.001,735.001,745.001,745.00-4.38%31,720
Apr 6, 20261,895.001,925.001,810.001,825.001,825.00-3.69%17,130
Apr 3, 20261,850.001,925.001,825.001,895.001,895.003.27%30,499
Apr 2, 20261,965.001,965.001,795.001,835.001,835.00-4.92%44,189
Apr 1, 20261,750.001,955.001,750.001,930.001,930.009.35%55,552
Mar 31, 20261,770.001,850.001,700.001,765.001,765.00-0.28%28,415
Mar 30, 20261,780.001,855.001,705.001,770.001,770.00-1.39%15,803
Mar 27, 20261,845.001,845.001,760.001,795.001,795.00-1.64%26,335
Mar 26, 20261,845.001,925.001,800.001,825.001,825.00-0.54%19,524
Mar 25, 20261,940.001,940.001,805.001,835.001,835.00-5.41%70,167
Mar 24, 20262,000.002,000.001,860.001,940.001,940.000.78%23,364
Mar 23, 20261,935.001,950.001,865.001,925.001,925.00-0.26%12,231
Mar 20, 20261,950.001,970.001,885.001,930.001,930.00-1.03%18,725
Mar 19, 20261,935.001,975.001,860.001,950.001,950.00-0.26%32,356
Mar 18, 20261,985.002,025.001,900.001,955.001,955.00-1.51%36,713
Mar 17, 20261,965.002,000.001,905.001,985.001,985.00-33,035
Mar 16, 20261,910.001,995.001,860.001,985.001,985.002.85%49,110
Mar 13, 20261,850.001,995.001,810.001,930.001,930.004.32%27,816
Mar 12, 20261,930.001,930.001,815.001,850.001,850.00-0.27%27,802
Mar 11, 20261,725.002,025.001,680.001,855.001,855.007.54%156,304
Mar 10, 20261,700.001,785.001,685.001,725.001,725.001.47%48,007
Mar 9, 20261,760.001,760.001,650.001,700.001,700.00-5.03%44,272
Mar 6, 20261,780.001,850.001,675.001,790.001,790.003.77%44,920
Mar 5, 20261,735.001,865.001,690.001,725.001,725.00-0.58%93,231
Mar 4, 20261,720.002,130.001,630.001,735.001,735.00-452,506
Mar 3, 20261,700.001,845.001,700.001,735.001,735.00-7.71%120,898
Feb 27, 20261,970.001,970.001,840.001,880.001,880.00-4.33%69,292
Feb 26, 20262,025.002,050.001,950.001,965.001,965.00-2.24%55,842
Feb 25, 20261,975.002,155.001,975.002,010.002,010.001.01%75,866
Feb 24, 20262,000.002,050.001,945.001,990.001,990.00-1.24%56,682
Feb 23, 20261,995.002,050.001,940.002,015.002,015.001.00%67,433
Feb 20, 20262,010.002,095.001,950.001,995.001,995.00-1.72%90,191
Feb 19, 20262,180.002,220.001,965.002,030.002,030.00-6.88%180,822
Feb 13, 20262,370.002,380.002,135.002,180.002,180.00-8.79%110,261
Feb 12, 20262,355.002,420.002,265.002,390.002,390.000.63%74,881
Feb 11, 20262,455.002,455.002,250.002,375.002,375.00-2.86%66,777
Feb 10, 20262,470.002,595.002,325.002,445.002,445.00-0.61%94,300
Feb 9, 20262,300.002,850.002,300.002,460.002,460.008.13%511,647
Feb 6, 20262,370.002,430.002,200.002,275.002,275.00-4.01%175,587
Feb 5, 20262,470.002,470.002,330.002,370.002,370.00-3.27%84,402
Feb 4, 20262,560.002,625.002,365.002,450.002,450.00-4.30%177,118
Feb 3, 20262,715.002,715.002,515.002,560.002,560.00-5.71%209,738
Feb 2, 20262,555.002,760.002,480.002,715.002,715.0010.59%639,456
Jan 30, 20262,330.002,935.002,330.002,455.002,455.006.05%1,522,373
Jan 29, 20262,225.002,340.002,110.002,315.002,315.008.43%151,695
Jan 28, 20262,185.002,200.002,100.002,135.002,135.00-1.84%129,845
Jan 27, 20261,965.002,545.001,965.002,175.002,175.009.57%1,081,506
Jan 26, 20261,980.001,985.001,875.001,985.001,985.000.76%95,794
Jan 23, 20262,090.002,135.001,900.001,970.001,970.00-4.60%161,897
Jan 22, 20262,025.002,445.002,005.002,065.002,065.002.99%650,908
Jan 21, 20262,200.002,230.001,985.002,005.002,005.00-12.83%666,676
Jan 20, 20261,770.002,300.001,770.002,300.002,300.0029.94%817,573
Jan 19, 20261,855.001,870.001,755.001,770.001,770.00-3.80%49,533
Jan 16, 20261,840.001,900.001,785.001,840.001,840.000.55%38,362
Jan 15, 20261,920.001,960.001,825.001,830.001,830.00-3.94%51,109
Jan 14, 20261,895.001,945.001,895.001,905.001,905.00-0.52%20,103
Jan 13, 20261,915.001,950.001,895.001,915.001,915.000.79%17,442
Jan 12, 20262,000.002,000.001,885.001,900.001,900.00-2.31%42,895
Jan 9, 20261,895.002,030.001,895.001,945.001,945.002.64%15,318
Jan 8, 20262,000.002,000.001,890.001,895.001,895.00-4.53%56,409
Jan 7, 20261,995.002,030.001,900.001,985.001,985.00-0.50%33,958
Jan 6, 20262,070.002,105.001,995.001,995.001,995.00-3.62%74,298
Jan 5, 20262,040.002,190.002,025.002,070.002,070.000.49%79,180
Jan 2, 20262,130.002,130.002,030.002,060.002,060.000.49%26,077
Dec 30, 20252,080.002,150.002,000.002,050.002,050.00-0.49%42,026
Dec 29, 20252,110.002,200.002,060.002,060.002,060.00-1.44%39,716
Dec 26, 20252,175.002,250.002,075.002,090.002,090.00-3.91%44,272
Dec 24, 20252,090.002,250.002,015.002,175.002,175.005.07%57,010
Dec 23, 20252,050.002,080.002,030.002,070.002,070.002.22%21,062
Dec 22, 20252,080.002,110.002,025.002,025.002,025.00-1.70%17,445
Dec 19, 20252,025.002,170.002,020.002,060.002,060.001.73%21,703
Dec 18, 20252,005.002,245.002,005.002,025.002,025.00-0.49%84,313
Dec 17, 20252,025.002,080.002,000.002,035.002,035.000.99%11,791
Dec 16, 20252,060.002,060.001,995.002,015.002,015.00-2.18%38,586
Dec 15, 20252,015.002,145.002,000.002,060.002,060.00-0.72%35,822
Dec 12, 20252,070.002,355.002,010.002,075.002,075.001.22%86,324
Dec 11, 20252,055.002,075.002,030.002,050.002,050.00-0.24%13,992
Dec 10, 20252,025.002,095.002,020.002,055.002,055.000.49%14,943
Dec 9, 20252,030.002,065.002,015.002,045.002,045.001.49%15,311
Dec 8, 20252,070.002,070.002,010.002,015.002,015.00-2.89%29,788
Dec 5, 20252,055.002,075.002,000.002,075.002,075.00-6,965
Dec 4, 20252,040.002,125.002,025.002,075.002,075.001.72%19,035
Dec 3, 20252,030.002,040.002,005.002,040.002,040.001.75%10,793
Dec 2, 20252,020.002,035.001,995.002,005.002,005.00-0.74%8,788
Dec 1, 20251,985.002,050.001,985.002,020.002,020.002.54%19,458