Skip to main content
Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,930.00
+535.00 (12.17%)
At close: Mar 5, 2026

Linkgenesis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,900.004,950.004,655.004,830.004,830.00-2.03%110,899
Mar 5, 20264,455.004,930.004,455.004,930.004,930.0012.17%82,090
Mar 4, 20264,900.004,910.004,395.004,395.004,395.00-12.10%331,117
Mar 3, 20265,200.005,310.004,990.005,000.005,000.00-6.89%156,634
Feb 27, 20265,360.005,380.005,180.005,370.005,370.00-0.37%136,638
Feb 26, 20265,500.005,530.005,370.005,390.005,390.00-2.00%112,738
Feb 25, 20265,550.005,670.005,490.005,500.005,500.00-112,895
Feb 24, 20265,440.005,540.005,410.005,500.005,500.000.73%58,479
Feb 23, 20265,500.005,570.005,400.005,460.005,460.000.18%66,434
Feb 20, 20265,600.005,690.005,430.005,450.005,450.00-2.68%93,788
Feb 19, 20265,500.005,690.005,450.005,600.005,600.002.00%104,484
Feb 13, 20265,690.005,770.005,470.005,490.005,490.00-3.85%124,432
Feb 12, 20265,690.005,780.005,610.005,710.005,710.000.53%69,031
Feb 11, 20265,650.005,750.005,580.005,680.005,680.000.53%74,134
Feb 10, 20265,590.005,710.005,550.005,650.005,650.001.80%94,175
Feb 9, 20265,750.005,810.005,500.005,550.005,550.00-1.25%184,702
Feb 6, 20265,600.005,650.005,280.005,620.005,620.00-2.09%153,216
Feb 5, 20265,810.005,920.005,670.005,740.005,740.00-2.38%111,610
Feb 4, 20265,910.005,920.005,730.005,880.005,880.00-0.84%176,211
Feb 3, 20265,700.005,950.005,630.005,930.005,930.006.46%201,382
Feb 2, 20266,000.006,000.005,570.005,570.005,570.00-7.93%276,361
Jan 30, 20266,060.006,150.005,940.006,050.006,050.000.67%279,086
Jan 29, 20266,200.006,430.005,900.006,010.006,010.000.33%595,310
Jan 28, 20265,740.006,140.005,710.005,990.005,990.006.02%641,786
Jan 27, 20265,700.005,740.005,580.005,650.005,650.00-1.05%91,838
Jan 26, 20265,700.005,790.005,550.005,710.005,710.001.06%149,182
Jan 23, 20265,650.005,780.005,570.005,650.005,650.00-148,513
Jan 22, 20265,820.006,090.005,640.005,650.005,650.00-0.18%369,673
Jan 21, 20265,490.005,800.005,410.005,660.005,660.000.35%182,588
Jan 20, 20265,810.005,870.005,570.005,640.005,640.00-2.59%237,493
Jan 19, 20265,450.005,920.005,420.005,790.005,790.007.22%544,953
Jan 16, 20265,550.005,600.005,370.005,400.005,400.00-3.05%120,712
Jan 15, 20265,350.005,580.005,270.005,570.005,570.004.11%173,502
Jan 14, 20265,300.005,550.005,260.005,350.005,350.001.71%196,676
Jan 13, 20265,520.005,520.005,180.005,260.005,260.00-3.66%178,523
Jan 12, 20265,380.005,680.005,380.005,460.005,460.000.74%238,218
Jan 9, 20265,350.005,530.005,250.005,420.005,420.001.31%177,634
Jan 8, 20265,530.005,610.005,330.005,350.005,350.00-3.25%177,776
Jan 7, 20265,700.005,700.005,450.005,530.005,530.00-2.30%202,069
Jan 6, 20265,830.005,870.005,520.005,660.005,660.00-4.39%455,048
Jan 5, 20266,000.006,360.005,700.005,920.005,920.001.20%928,205
Jan 2, 20265,330.005,860.005,250.005,850.005,850.0014.71%1,450,660
Dec 30, 20255,120.005,130.005,000.005,100.005,100.00-0.39%37,500
Dec 29, 20254,970.005,140.004,950.005,120.005,120.003.43%58,806
Dec 26, 20254,955.005,030.004,935.004,950.004,950.00-0.10%27,251
Dec 24, 20255,020.005,030.004,915.004,955.004,955.00-1.29%46,680
Dec 23, 20255,150.005,150.004,950.005,020.005,020.00-0.79%40,058
Dec 22, 20255,050.005,150.005,040.005,060.005,060.000.60%44,927
Dec 19, 20254,900.005,050.004,900.005,030.005,030.001.82%32,605
Dec 18, 20254,950.004,985.004,880.004,940.004,940.00-1.40%39,440
Dec 17, 20255,040.005,080.004,950.005,010.005,010.00-0.60%47,973
Dec 16, 20255,150.005,160.004,955.005,040.005,040.00-2.14%33,855
Dec 15, 20255,100.005,240.005,050.005,150.005,150.000.78%38,829
Dec 12, 20255,130.005,180.005,060.005,110.005,110.00-0.39%25,099
Dec 11, 20255,110.005,180.005,050.005,130.005,130.000.20%43,275
Dec 10, 20255,140.005,200.005,060.005,120.005,120.000.20%74,595
Dec 9, 20255,220.005,220.005,100.005,110.005,110.00-2.11%38,860
Dec 8, 20255,060.005,240.005,000.005,220.005,220.003.16%128,614
Dec 5, 20255,120.005,150.005,010.005,060.005,060.00-0.59%37,068
Dec 4, 20255,030.005,140.004,985.005,090.005,090.001.90%100,844
Dec 3, 20255,030.005,070.004,955.004,995.004,995.00-0.70%26,249
Dec 2, 20254,915.005,060.004,915.005,030.005,030.000.70%19,012
Dec 1, 20255,050.005,100.004,955.004,995.004,995.00-0.70%28,286
Nov 28, 20254,780.005,040.004,760.005,030.005,030.004.68%64,552
Nov 27, 20254,870.004,870.004,735.004,805.004,805.00-19,614
Nov 26, 20254,700.004,810.004,650.004,805.004,805.002.78%7,486
Nov 25, 20254,665.004,800.004,650.004,675.004,675.000.21%23,998
Nov 24, 20254,730.004,780.004,655.004,665.004,665.00-1.37%36,894
Nov 21, 20254,750.004,800.004,690.004,730.004,730.00-2.57%34,585
Nov 20, 20254,825.004,895.004,825.004,855.004,855.000.21%35,493
Nov 19, 20254,840.004,940.004,750.004,845.004,845.000.10%40,408
Nov 18, 20255,000.005,070.004,810.004,840.004,840.00-3.59%118,873
Nov 17, 20255,050.005,100.004,995.005,020.005,020.00-29,577
Nov 14, 20255,080.005,080.004,980.005,020.005,020.00-1.95%49,102
Nov 13, 20255,100.005,190.005,050.005,120.005,120.000.39%33,490
Nov 12, 20255,060.005,120.005,000.005,100.005,100.000.79%28,311
Nov 11, 20255,010.005,160.004,985.005,060.005,060.000.40%38,541
Nov 10, 20255,000.005,040.004,940.005,040.005,040.002.23%27,628
Nov 7, 20255,000.005,060.004,900.004,930.004,930.00-2.76%110,506
Nov 6, 20255,080.005,200.004,995.005,070.005,070.00-59,126
Nov 5, 20255,200.005,200.004,950.005,070.005,070.00-3.06%117,578
Nov 4, 20255,290.005,400.005,210.005,230.005,230.00-1.13%90,336
Nov 3, 20255,030.005,390.004,985.005,290.005,290.005.80%282,515
Oct 31, 20254,900.005,010.004,860.005,000.005,000.002.35%56,212
Oct 30, 20254,980.005,000.004,850.004,885.004,885.00-1.61%75,853
Oct 29, 20254,970.005,030.004,940.004,965.004,965.00-0.10%42,819
Oct 28, 20255,030.005,070.004,950.004,970.004,970.00-1.19%64,247
Oct 27, 20255,020.005,100.005,020.005,030.005,030.00-49,024
Oct 24, 20255,020.005,090.004,995.005,030.005,030.000.20%50,848
Oct 23, 20255,170.005,170.005,020.005,020.005,020.00-2.90%47,988
Oct 22, 20255,250.005,250.005,060.005,170.005,170.00-0.39%46,719
Oct 21, 20255,230.005,360.005,190.005,190.005,190.00-0.76%45,621
Oct 20, 20255,180.005,300.005,060.005,230.005,230.000.97%35,396
Oct 17, 20255,250.005,260.005,150.005,180.005,180.00-1.71%47,659
Oct 16, 20255,350.005,480.005,270.005,270.005,270.00-1.86%81,063
Oct 15, 20255,250.005,410.005,250.005,370.005,370.001.90%81,402
Oct 14, 20255,280.005,490.005,190.005,270.005,270.00-0.38%190,078
Oct 13, 20255,120.005,540.004,950.005,290.005,290.002.32%502,829
Oct 10, 20255,090.005,180.005,060.005,170.005,170.001.77%37,984
Oct 2, 20255,050.005,110.005,010.005,080.005,080.001.40%37,428