Link Solution Co., Ltd. (KOSDAQ:474650)
South Korea
· Delayed Price · Currency is KRW 62,600
-900 (-1.42%)
Apr 28, 2026, 3:30 PM KST
Link Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65,300.00 | 65,500.00 | 62,100.00 | 62,600.00 | 62,600.00 | -1.42% | 159,290 |
| Apr 27, 2026 | 59,300.00 | 69,000.00 | 59,100.00 | 63,500.00 | 63,500.00 | 8.36% | 315,034 |
| Apr 24, 2026 | 57,600.00 | 60,000.00 | 56,400.00 | 58,600.00 | 58,600.00 | 1.21% | 69,248 |
| Apr 23, 2026 | 59,300.00 | 59,500.00 | 56,500.00 | 57,900.00 | 57,900.00 | -1.36% | 69,475 |
| Apr 22, 2026 | 59,600.00 | 59,700.00 | 57,400.00 | 58,700.00 | 58,700.00 | -1.51% | 62,148 |
| Apr 21, 2026 | 61,300.00 | 62,000.00 | 58,400.00 | 59,600.00 | 59,600.00 | -2.13% | 80,116 |
| Apr 20, 2026 | 62,000.00 | 63,900.00 | 60,000.00 | 60,900.00 | 60,900.00 | -2.40% | 60,036 |
| Apr 17, 2026 | 61,900.00 | 63,100.00 | 60,000.00 | 62,400.00 | 62,400.00 | 2.13% | 46,854 |
| Apr 16, 2026 | 63,200.00 | 64,700.00 | 60,600.00 | 61,100.00 | 61,100.00 | -3.32% | 95,959 |
| Apr 15, 2026 | 62,700.00 | 63,700.00 | 61,000.00 | 63,200.00 | 63,200.00 | 1.94% | 70,840 |
| Apr 14, 2026 | 59,600.00 | 64,200.00 | 59,500.00 | 62,000.00 | 62,000.00 | 5.98% | 117,173 |
| Apr 13, 2026 | 59,000.00 | 61,300.00 | 58,100.00 | 58,500.00 | 58,500.00 | -2.99% | 62,231 |
| Apr 10, 2026 | 58,200.00 | 61,500.00 | 56,700.00 | 60,300.00 | 60,300.00 | 5.05% | 66,759 |
| Apr 9, 2026 | 60,700.00 | 60,700.00 | 57,200.00 | 57,400.00 | 57,400.00 | -5.59% | 41,815 |
| Apr 8, 2026 | 57,700.00 | 60,900.00 | 57,400.00 | 60,800.00 | 60,800.00 | 10.55% | 59,815 |
| Apr 7, 2026 | 59,200.00 | 59,900.00 | 53,300.00 | 55,000.00 | 55,000.00 | -6.30% | 96,151 |
| Apr 6, 2026 | 60,600.00 | 60,700.00 | 57,300.00 | 58,700.00 | 58,700.00 | -3.14% | 67,208 |
| Apr 3, 2026 | 60,900.00 | 61,200.00 | 58,700.00 | 60,600.00 | 60,600.00 | 3.41% | 49,010 |
| Apr 2, 2026 | 65,000.00 | 65,000.00 | 57,500.00 | 58,600.00 | 58,600.00 | -5.48% | 95,203 |
| Apr 1, 2026 | 58,700.00 | 64,800.00 | 58,700.00 | 62,000.00 | 62,000.00 | 9.93% | 89,069 |
| Mar 31, 2026 | 59,000.00 | 61,000.00 | 56,200.00 | 56,400.00 | 56,400.00 | -4.57% | 69,968 |
| Mar 30, 2026 | 58,000.00 | 60,600.00 | 57,800.00 | 59,100.00 | 59,100.00 | -4.98% | 32,256 |
| Mar 27, 2026 | 59,600.00 | 64,700.00 | 58,600.00 | 62,200.00 | 62,200.00 | 2.13% | 62,573 |
| Mar 26, 2026 | 62,800.00 | 63,700.00 | 60,100.00 | 60,900.00 | 60,900.00 | -3.33% | 66,599 |
| Mar 25, 2026 | 61,100.00 | 64,000.00 | 60,000.00 | 63,000.00 | 63,000.00 | 4.30% | 56,310 |
| Mar 24, 2026 | 58,800.00 | 61,800.00 | 58,600.00 | 60,400.00 | 60,400.00 | 7.09% | 81,336 |
| Mar 23, 2026 | 60,000.00 | 60,000.00 | 56,400.00 | 56,400.00 | 56,400.00 | -9.03% | 109,239 |
| Mar 20, 2026 | 62,100.00 | 63,600.00 | 61,100.00 | 62,000.00 | 62,000.00 | 0.32% | 74,710 |
| Mar 19, 2026 | 64,300.00 | 64,500.00 | 61,100.00 | 61,800.00 | 61,800.00 | -6.08% | 108,855 |
| Mar 18, 2026 | 67,900.00 | 68,200.00 | 64,200.00 | 65,800.00 | 65,800.00 | -1.20% | 101,617 |
| Mar 17, 2026 | 64,000.00 | 68,400.00 | 63,900.00 | 66,600.00 | 66,600.00 | 5.55% | 105,434 |
| Mar 16, 2026 | 65,300.00 | 66,200.00 | 62,100.00 | 63,100.00 | 63,100.00 | -3.66% | 107,412 |
| Mar 13, 2026 | 67,200.00 | 67,900.00 | 65,000.00 | 65,500.00 | 65,500.00 | -4.93% | 111,528 |
| Mar 12, 2026 | 67,500.00 | 71,700.00 | 67,100.00 | 68,900.00 | 68,900.00 | 1.03% | 79,178 |
| Mar 11, 2026 | 72,100.00 | 72,100.00 | 66,800.00 | 68,200.00 | 68,200.00 | -1.73% | 156,606 |
| Mar 10, 2026 | 71,400.00 | 73,000.00 | 69,000.00 | 69,400.00 | 69,400.00 | 2.66% | 121,476 |
| Mar 9, 2026 | 68,100.00 | 72,000.00 | 66,000.00 | 67,600.00 | 67,600.00 | -9.26% | 134,453 |
| Mar 6, 2026 | 71,500.00 | 76,500.00 | 71,300.00 | 74,500.00 | 74,500.00 | 2.34% | 157,858 |
| Mar 5, 2026 | 67,100.00 | 76,200.00 | 67,100.00 | 72,800.00 | 72,800.00 | 11.31% | 283,277 |
| Mar 4, 2026 | 74,200.00 | 77,800.00 | 63,200.00 | 65,400.00 | 65,400.00 | -17.74% | 269,581 |
| Mar 3, 2026 | 82,600.00 | 86,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | -5.58% | 258,483 |
| Feb 27, 2026 | 80,100.00 | 86,500.00 | 77,200.00 | 84,200.00 | 84,200.00 | 6.18% | 291,649 |
| Feb 26, 2026 | 77,300.00 | 84,700.00 | 75,700.00 | 79,300.00 | 79,300.00 | 1.67% | 380,681 |
| Feb 25, 2026 | 80,200.00 | 82,500.00 | 77,900.00 | 78,000.00 | 78,000.00 | -2.26% | 174,441 |
| Feb 24, 2026 | 79,700.00 | 80,700.00 | 76,600.00 | 79,800.00 | 79,800.00 | 0.13% | 166,044 |
| Feb 23, 2026 | 80,100.00 | 81,300.00 | 78,400.00 | 79,700.00 | 79,700.00 | -0.50% | 175,722 |
| Feb 20, 2026 | 87,200.00 | 88,500.00 | 78,900.00 | 80,100.00 | 80,100.00 | -8.14% | 419,582 |
| Feb 19, 2026 | 71,600.00 | 93,300.00 | 69,500.00 | 87,200.00 | 87,200.00 | 21.45% | 1,745,654 |
| Feb 13, 2026 | 68,200.00 | 73,700.00 | 66,700.00 | 71,800.00 | 71,800.00 | 4.82% | 244,945 |
| Feb 12, 2026 | 69,200.00 | 70,700.00 | 67,700.00 | 68,500.00 | 68,500.00 | 0.59% | 152,872 |
| Feb 11, 2026 | 70,100.00 | 71,600.00 | 67,300.00 | 68,100.00 | 68,100.00 | -2.71% | 189,582 |
| Feb 10, 2026 | 76,300.00 | 77,500.00 | 70,000.00 | 70,000.00 | 70,000.00 | -6.67% | 245,323 |
| Feb 9, 2026 | 76,100.00 | 77,500.00 | 71,900.00 | 75,000.00 | 75,000.00 | 0.81% | 417,565 |
| Feb 6, 2026 | 69,900.00 | 76,400.00 | 66,300.00 | 74,400.00 | 74,400.00 | 0.68% | 767,772 |
| Feb 5, 2026 | 68,400.00 | 81,500.00 | 68,100.00 | 73,900.00 | 73,900.00 | 17.86% | 2,240,240 |
| Feb 4, 2026 | 64,200.00 | 64,500.00 | 61,200.00 | 62,700.00 | 62,700.00 | -2.34% | 135,955 |
| Feb 3, 2026 | 61,100.00 | 66,300.00 | 60,200.00 | 64,200.00 | 64,200.00 | 8.81% | 281,760 |
| Feb 2, 2026 | 59,000.00 | 62,900.00 | 58,100.00 | 59,000.00 | 59,000.00 | -2.80% | 151,483 |
| Jan 30, 2026 | 65,900.00 | 66,600.00 | 60,700.00 | 60,700.00 | 60,700.00 | -6.90% | 277,047 |
| Jan 29, 2026 | 65,800.00 | 67,900.00 | 62,800.00 | 65,200.00 | 65,200.00 | 0.93% | 441,148 |
| Jan 28, 2026 | 60,100.00 | 68,300.00 | 59,700.00 | 64,600.00 | 64,600.00 | 7.85% | 579,877 |
| Jan 27, 2026 | 59,800.00 | 61,300.00 | 58,100.00 | 59,900.00 | 59,900.00 | 0.17% | 137,504 |
| Jan 26, 2026 | 59,400.00 | 63,000.00 | 57,600.00 | 59,800.00 | 59,800.00 | -2.45% | 272,720 |
| Jan 23, 2026 | 63,800.00 | 64,900.00 | 61,300.00 | 61,300.00 | 61,300.00 | -3.62% | 268,478 |
| Jan 22, 2026 | 65,800.00 | 69,700.00 | 61,800.00 | 63,600.00 | 63,600.00 | 1.92% | 809,102 |
| Jan 21, 2026 | 58,900.00 | 68,400.00 | 58,900.00 | 62,400.00 | 62,400.00 | 0.48% | 697,348 |
| Jan 20, 2026 | 68,000.00 | 68,000.00 | 60,400.00 | 62,100.00 | 62,100.00 | -6.62% | 418,086 |
| Jan 19, 2026 | 64,700.00 | 67,900.00 | 63,100.00 | 66,500.00 | 66,500.00 | 3.58% | 410,440 |
| Jan 16, 2026 | 68,400.00 | 71,000.00 | 63,200.00 | 64,200.00 | 64,200.00 | -6.00% | 466,495 |
| Jan 15, 2026 | 68,100.00 | 71,900.00 | 64,200.00 | 68,300.00 | 68,300.00 | 0.29% | 661,280 |
| Jan 14, 2026 | 73,300.00 | 74,000.00 | 68,100.00 | 68,100.00 | 68,100.00 | -5.81% | 437,366 |
| Jan 13, 2026 | 71,500.00 | 78,000.00 | 69,800.00 | 72,300.00 | 72,300.00 | 2.41% | 1,128,223 |
| Jan 12, 2026 | 63,300.00 | 73,800.00 | 62,500.00 | 70,600.00 | 70,600.00 | 10.49% | 2,009,159 |
| Jan 9, 2026 | 65,500.00 | 70,700.00 | 62,100.00 | 63,900.00 | 63,900.00 | -0.31% | 1,809,162 |
| Jan 8, 2026 | 60,800.00 | 71,600.00 | 56,200.00 | 64,100.00 | 64,100.00 | 9.01% | 4,303,674 |
| Jan 7, 2026 | 45,500.00 | 58,800.00 | 44,400.00 | 58,800.00 | 58,800.00 | 29.80% | 1,367,796 |
| Jan 6, 2026 | 47,900.00 | 49,100.00 | 45,000.00 | 45,300.00 | 45,300.00 | -4.83% | 459,656 |
| Jan 5, 2026 | 54,100.00 | 54,800.00 | 46,250.00 | 47,600.00 | 47,600.00 | -14.23% | 883,764 |
| Jan 2, 2026 | 59,600.00 | 61,000.00 | 55,000.00 | 55,500.00 | 55,500.00 | -7.50% | 488,251 |
| Dec 30, 2025 | 64,000.00 | 64,000.00 | 57,700.00 | 60,000.00 | 60,000.00 | -3.54% | 200,155 |
| Dec 29, 2025 | 58,900.00 | 63,300.00 | 58,500.00 | 62,200.00 | 62,200.00 | 1.80% | 237,022 |
| Dec 26, 2025 | 63,700.00 | 65,700.00 | 58,500.00 | 61,100.00 | 61,100.00 | -2.40% | 314,687 |
| Dec 24, 2025 | 63,000.00 | 65,500.00 | 61,300.00 | 62,600.00 | 62,600.00 | 0.16% | 265,410 |
| Dec 23, 2025 | 61,700.00 | 66,400.00 | 60,700.00 | 62,500.00 | 62,500.00 | - | 342,555 |
| Dec 22, 2025 | 60,000.00 | 66,100.00 | 58,300.00 | 62,500.00 | 62,500.00 | 2.46% | 554,588 |
| Dec 19, 2025 | 54,800.00 | 61,900.00 | 52,700.00 | 61,000.00 | 61,000.00 | 15.75% | 711,802 |
| Dec 18, 2025 | 49,200.00 | 53,700.00 | 49,000.00 | 52,700.00 | 52,700.00 | 0.38% | 345,934 |
| Dec 17, 2025 | 58,100.00 | 58,800.00 | 51,500.00 | 52,500.00 | 52,500.00 | -6.58% | 297,006 |
| Dec 16, 2025 | 58,400.00 | 59,400.00 | 55,600.00 | 56,200.00 | 56,200.00 | -8.32% | 324,165 |
| Dec 15, 2025 | 49,800.00 | 62,400.00 | 48,850.00 | 61,300.00 | 61,300.00 | 19.26% | 1,363,104 |
| Dec 12, 2025 | 48,300.00 | 51,400.00 | 47,300.00 | 51,400.00 | 51,400.00 | 5.11% | 293,819 |
| Dec 11, 2025 | 49,350.00 | 50,400.00 | 46,750.00 | 48,900.00 | 48,900.00 | -2.20% | 309,983 |
| Dec 10, 2025 | 51,200.00 | 51,500.00 | 49,500.00 | 50,000.00 | 50,000.00 | -4.21% | 259,594 |
| Dec 9, 2025 | 50,600.00 | 52,500.00 | 49,100.00 | 52,200.00 | 52,200.00 | 3.57% | 407,303 |
| Dec 8, 2025 | 44,800.00 | 54,400.00 | 44,050.00 | 50,400.00 | 50,400.00 | 18.03% | 1,669,636 |
| Dec 5, 2025 | 48,400.00 | 49,350.00 | 42,250.00 | 42,700.00 | 42,700.00 | -12.59% | 673,373 |
| Dec 4, 2025 | 48,000.00 | 50,300.00 | 47,500.00 | 48,850.00 | 48,850.00 | - | 655,999 |
| Dec 3, 2025 | 39,000.00 | 48,850.00 | 38,650.00 | 48,850.00 | 48,850.00 | 29.92% | 1,724,538 |
| Dec 2, 2025 | 35,800.00 | 39,350.00 | 35,450.00 | 37,600.00 | 37,600.00 | 10.26% | 1,011,272 |
| Dec 1, 2025 | 33,550.00 | 37,400.00 | 32,850.00 | 34,100.00 | 34,100.00 | 3.49% | 584,669 |