CNSLINK Co,. Ltd (XKON:245450)
South Korea
· Delayed Price · Currency is KRW 1,999.00
+102.00 (5.38%)
At close: Mar 9, 2026
CNSLINK Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,800.00 | 1,898.00 | 1,530.00 | 1,897.00 | 1,897.00 | 5.39% | 72 |
| Mar 5, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1 |
| Mar 4, 2026 | 1,900.00 | 1,900.00 | 1,615.00 | 1,800.00 | 1,800.00 | -5.21% | 164 |
| Mar 3, 2026 | 1,800.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | -4.57% | 11 |
| Feb 27, 2026 | 1,996.00 | 1,996.00 | 1,700.00 | 1,990.00 | 1,990.00 | -0.50% | 72 |
| Feb 26, 2026 | 2,070.00 | 2,070.00 | 1,900.00 | 2,000.00 | 2,000.00 | 0.55% | 12 |
| Feb 25, 2026 | 2,100.00 | 2,100.00 | 1,989.00 | 1,989.00 | 1,989.00 | -0.05% | 22 |
| Feb 24, 2026 | 1,990.00 | 1,990.00 | 1,800.00 | 1,990.00 | 1,990.00 | -0.45% | 12 |
| Feb 23, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.45% | 1 |
| Feb 20, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 4.79% | 11 |
| Feb 19, 2026 | 1,800.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | -4.91% | 11 |
| Feb 13, 2026 | 1,997.00 | 1,997.00 | 1,699.00 | 1,997.00 | 1,997.00 | -0.05% | 292 |
| Feb 12, 2026 | 2,080.00 | 2,080.00 | 1,800.00 | 1,998.00 | 1,998.00 | - | 82 |
| Feb 11, 2026 | 1,998.00 | 1,998.00 | 1,700.00 | 1,998.00 | 1,998.00 | -0.10% | 72 |
| Feb 10, 2026 | 1,700.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | - | 81 |
| Feb 9, 2026 | 2,000.00 | 2,000.00 | 1,620.00 | 2,000.00 | 2,000.00 | 5.26% | 82 |
| Feb 6, 2026 | 1,999.00 | 1,999.00 | 1,700.00 | 1,900.00 | 1,900.00 | 0.05% | 577 |
| Feb 5, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 1 |
| Feb 4, 2026 | 2,000.00 | 2,000.00 | 1,700.00 | 1,899.00 | 1,899.00 | -4.95% | 80 |
| Feb 3, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,998.00 | 1,998.00 | 0.91% | 22 |
| Feb 2, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1.54% | 11 |
| Jan 30, 2026 | 1,990.00 | 1,990.00 | 1,900.00 | 1,950.00 | 1,950.00 | 2.63% | 801 |
| Jan 29, 2026 | 2,025.00 | 2,025.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.76% | 113 |
| Jan 28, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,995.00 | 1,995.00 | -0.20% | 53 |
| Jan 27, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,999.00 | 1,999.00 | 5.49% | 480 |
| Jan 26, 2026 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.21% | 2 |
| Jan 23, 2026 | 1,699.00 | 1,899.00 | 1,699.00 | 1,899.00 | 1,899.00 | 0.32% | 81 |
| Jan 22, 2026 | 1,898.00 | 1,898.00 | 1,572.00 | 1,893.00 | 1,893.00 | 2.38% | 62 |
| Jan 21, 2026 | 1,900.00 | 1,900.00 | 1,530.00 | 1,849.00 | 1,849.00 | 2.72% | 82 |
| Jan 20, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.06% | 12 |
| Jan 19, 2026 | 1,740.00 | 1,799.00 | 1,740.00 | 1,799.00 | 1,799.00 | -12.03% | 21 |
| Jan 16, 2026 | 2,080.00 | 2,080.00 | 1,800.00 | 2,045.00 | 2,045.00 | -1.92% | 93 |
| Jan 15, 2026 | 2,095.00 | 2,095.00 | 1,700.00 | 2,085.00 | 2,085.00 | 4.72% | 253 |
| Jan 14, 2026 | 2,095.00 | 2,095.00 | 1,745.00 | 1,991.00 | 1,991.00 | -2.88% | 176 |
| Jan 13, 2026 | 2,080.00 | 2,080.00 | 1,900.00 | 2,050.00 | 2,050.00 | - | 32 |
| Jan 12, 2026 | 2,070.00 | 2,070.00 | 1,613.00 | 2,050.00 | 2,050.00 | 8.07% | 149 |
| Jan 9, 2026 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.11% | 2 |
| Jan 8, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.05% | 21 |
| Jan 7, 2026 | 1,999.00 | 1,999.00 | 1,620.00 | 1,898.00 | 1,898.00 | -0.05% | 50 |
| Jan 6, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 5.56% | 11 |
| Jan 5, 2026 | 2,000.00 | 2,000.00 | 1,689.00 | 1,799.00 | 1,799.00 | -9.46% | 66 |
| Jan 2, 2026 | 1,989.00 | 1,989.00 | 1,800.00 | 1,987.00 | 1,987.00 | -0.15% | 44 |
| Dec 30, 2025 | 1,900.00 | 1,998.00 | 1,800.00 | 1,990.00 | 1,990.00 | 0.05% | 78 |
| Dec 29, 2025 | 1,800.00 | 2,100.00 | 1,800.00 | 1,989.00 | 1,989.00 | 4.79% | 166 |
| Dec 26, 2025 | 1,900.00 | 2,000.00 | 1,700.00 | 1,898.00 | 1,898.00 | - | 33 |
| Dec 24, 2025 | 1,900.00 | 2,100.00 | 1,700.00 | 1,898.00 | 1,898.00 | 2.59% | 64 |
| Dec 23, 2025 | 1,800.00 | 1,900.00 | 1,700.00 | 1,850.00 | 1,850.00 | -2.12% | 65 |
| Dec 22, 2025 | 1,800.00 | 1,900.00 | 1,700.00 | 1,890.00 | 1,890.00 | 5.06% | 22 |
| Dec 19, 2025 | 1,799.00 | 1,900.00 | 1,700.00 | 1,799.00 | 1,799.00 | -0.06% | 73 |
| Dec 18, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.22% | 1 |
| Dec 17, 2025 | 1,800.00 | 1,800.00 | 1,487.00 | 1,796.00 | 1,796.00 | 2.69% | 173 |
| Dec 16, 2025 | 1,700.00 | 1,948.00 | 1,600.00 | 1,749.00 | 1,749.00 | 2.88% | 1,186 |
| Dec 15, 2025 | 1,700.00 | 1,837.00 | 1,500.00 | 1,700.00 | 1,700.00 | 6.32% | 2,044 |
| Dec 12, 2025 | 1,700.00 | 1,700.00 | 1,599.00 | 1,599.00 | 1,599.00 | -5.94% | 2 |
| Dec 11, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.06% | 1 |
| Dec 10, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 1 |
| Dec 9, 2025 | 1,701.00 | 1,701.00 | 1,600.00 | 1,699.00 | 1,699.00 | - | 22 |
| Dec 8, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 1 |
| Dec 5, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.71% | 1 |
| Dec 4, 2025 | 1,699.00 | 1,699.00 | 1,446.00 | 1,687.00 | 1,687.00 | -0.71% | 123 |
| Dec 3, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 1 |
| Dec 2, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1.19% | 1 |
| Dec 1, 2025 | 1,698.00 | 1,698.00 | 1,500.00 | 1,679.00 | 1,679.00 | -1.18% | 43 |
| Nov 28, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - | 1 |
| Nov 27, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,699.00 | 1,699.00 | 6.25% | 13 |
| Nov 26, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.57% | 1 |
| Nov 25, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.56% | 1 |
| Nov 24, 2025 | 1,799.00 | 1,799.00 | 1,500.00 | 1,599.00 | 1,599.00 | -8.99% | 84 |
| Nov 21, 2025 | 1,700.00 | 1,800.00 | 1,600.00 | 1,757.00 | 1,757.00 | 3.35% | 106 |
| Nov 20, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.59% | 1 |
| Nov 19, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 5.63% | 11 |
| Nov 18, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.06% | 1 |
| Nov 17, 2025 | 1,599.00 | 1,599.00 | 1,360.00 | 1,599.00 | 1,599.00 | - | 76 |
| Nov 14, 2025 | 1,595.00 | 1,599.00 | 1,595.00 | 1,599.00 | 1,599.00 | 0.25% | 2 |
| Nov 13, 2025 | 1,600.00 | 1,700.00 | 1,400.00 | 1,595.00 | 1,595.00 | 6.40% | 56 |
| Nov 12, 2025 | 1,499.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | -0.07% | 21 |
| Nov 11, 2025 | 1,749.00 | 1,749.00 | 1,500.00 | 1,500.00 | 1,500.00 | -9.04% | 23 |
| Nov 10, 2025 | 1,694.00 | 1,694.00 | 1,649.00 | 1,649.00 | 1,649.00 | 3.71% | 62 |
| Nov 7, 2025 | 1,800.00 | 1,800.00 | 1,530.00 | 1,590.00 | 1,590.00 | -11.62% | 197 |
| Nov 6, 2025 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 1,799.00 | -4.56% | 2 |
| Nov 5, 2025 | 2,035.00 | 2,035.00 | 1,513.00 | 1,885.00 | 1,885.00 | 5.90% | 4 |
| Nov 4, 2025 | 1,899.00 | 1,899.00 | 1,700.00 | 1,780.00 | 1,780.00 | -4.30% | 13 |
| Nov 3, 2025 | 1,900.00 | 2,000.00 | 1,614.00 | 1,860.00 | 1,860.00 | -2.00% | 121 |
| Oct 31, 2025 | 1,799.00 | 2,000.00 | 1,700.00 | 1,898.00 | 1,898.00 | 5.50% | 44 |
| Oct 30, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.50% | 1 |
| Oct 29, 2025 | 1,834.00 | 1,834.00 | 1,790.00 | 1,790.00 | 1,790.00 | 11.88% | 29 |
| Oct 28, 2025 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 0.06% | 2 |
| Oct 27, 2025 | 1,500.00 | 1,599.00 | 1,500.00 | 1,599.00 | 1,599.00 | 6.60% | 11 |
| Oct 24, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Oct 23, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Oct 22, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.74% | 3 |
| Oct 21, 2025 | 1,500.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.67% | 2 |
| Oct 17, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Oct 16, 2025 | 1,550.00 | 1,550.00 | 1,400.00 | 1,500.00 | 1,500.00 | -4.46% | 12 |
| Oct 15, 2025 | 1,500.00 | 1,599.00 | 1,400.00 | 1,570.00 | 1,570.00 | 4.67% | 32 |
| Oct 14, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 11 |
| Oct 13, 2025 | 1,475.00 | 1,475.00 | 1,300.00 | 1,400.00 | 1,400.00 | 7.69% | 12 |
| Oct 10, 2025 | 1,470.00 | 1,470.00 | 1,300.00 | 1,300.00 | 1,300.00 | -12.16% | 2 |
| Oct 2, 2025 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.00% | 2 |
| Oct 1, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 15.00% | 1 |