CNSLINK Co,. Ltd (XKON:245450)
South Korea
· Delayed Price · Currency is KRW 1,699.00
+12.00 (0.71%)
At close: Dec 5, 2025
CNSLINK Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -13.33% | 1 |
| Sep 29, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.33% | 1 |
| Sep 25, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.33% | 1 |
| Sep 24, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Sep 23, 2025 | 1,500.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 22 |
| Sep 22, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.33% | 1 |
| Sep 19, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,495.00 | 1,495.00 | 9.93% | 13 |
| Sep 18, 2025 | 1,360.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,360.00 | -0.73% | 12 |
| Sep 17, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.79% | 1 |
| Sep 16, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.36% | 1 |
| Sep 15, 2025 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.43% | 12 |
| Sep 12, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,394.00 | 1,394.00 | 7.23% | 23 |
| Sep 11, 2025 | 1,298.00 | 1,400.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.08% | 1,029 |
| Sep 10, 2025 | 1,200.00 | 1,299.00 | 1,020.00 | 1,299.00 | 1,299.00 | 8.25% | 107 |
| Sep 9, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Sep 8, 2025 | 1,300.00 | 1,300.00 | 1,105.00 | 1,200.00 | 1,200.00 | -7.62% | 453 |
| Sep 5, 2025 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | 0.78% | 11 |
| Sep 4, 2025 | 1,105.00 | 1,289.00 | 1,105.00 | 1,289.00 | 1,289.00 | -0.85% | 2,323 |
| Sep 3, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.17% | 1 |
| Sep 2, 2025 | 1,021.00 | 1,285.00 | 1,020.00 | 1,285.00 | 1,285.00 | 7.08% | 2,574 |
| Sep 1, 2025 | 1,300.00 | 1,300.00 | 1,105.00 | 1,200.00 | 1,200.00 | -7.62% | 3,517 |
| Aug 29, 2025 | 1,200.00 | 1,299.00 | 1,105.00 | 1,299.00 | 1,299.00 | -0.08% | 8,552 |
| Aug 28, 2025 | 1,300.00 | 1,300.00 | 1,020.00 | 1,300.00 | 1,300.00 | 8.42% | 9,876 |
| Aug 27, 2025 | 1,300.00 | 1,300.00 | 1,054.00 | 1,199.00 | 1,199.00 | -3.23% | 6,264 |
| Aug 26, 2025 | 1,399.00 | 1,399.00 | 1,173.00 | 1,239.00 | 1,239.00 | -10.15% | 5,222 |
| Aug 25, 2025 | 1,300.00 | 1,399.00 | 1,097.00 | 1,379.00 | 1,379.00 | 6.98% | 215 |
| Aug 22, 2025 | 1,200.00 | 1,300.00 | 1,020.00 | 1,289.00 | 1,289.00 | 7.42% | 4,020 |
| Aug 21, 2025 | 1,000.00 | 1,200.00 | 935.00 | 1,200.00 | 1,200.00 | 9.09% | 4,131 |
| Aug 20, 2025 | 1,100.00 | 1,100.00 | 935.00 | 1,100.00 | 1,100.00 | - | 25 |
| Aug 19, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1 |
| Aug 18, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1 |
| Aug 14, 2025 | 1,200.00 | 1,299.00 | 1,020.00 | 1,100.00 | 1,100.00 | -8.33% | 139 |
| Aug 13, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1.10% | 3 |
| Aug 12, 2025 | 1,200.00 | 1,299.00 | 1,187.00 | 1,187.00 | 1,187.00 | -14.97% | 871 |
| Aug 11, 2025 | 1,300.00 | 1,396.00 | 1,188.00 | 1,396.00 | 1,396.00 | -0.07% | 1,512 |
| Aug 8, 2025 | 1,399.00 | 1,399.00 | 1,190.00 | 1,397.00 | 1,397.00 | -0.14% | 1,502 |
| Aug 7, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 1 |
| Aug 6, 2025 | 1,300.00 | 1,399.00 | 1,300.00 | 1,399.00 | 1,399.00 | 7.70% | 11 |
| Aug 5, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 1 |
| Aug 4, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 1 |
| Aug 1, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | - | 1 |
| Jul 31, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 1 |
| Jul 30, 2025 | 1,399.00 | 1,399.00 | 1,200.00 | 1,300.00 | 1,300.00 | -6.94% | 12 |
| Jul 29, 2025 | 1,300.00 | 1,399.00 | 1,105.00 | 1,397.00 | 1,397.00 | 7.46% | 62 |
| Jul 28, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 12 |
| Jul 25, 2025 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 4.00% | 32 |
| Jul 24, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,250.00 | 1,250.00 | -3.85% | 14 |
| Jul 23, 2025 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 53 |
| Jul 22, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | -3.70% | 12 |
| Jul 21, 2025 | 1,400.00 | 1,400.00 | 1,105.00 | 1,350.00 | 1,350.00 | 3.85% | 33 |
| Jul 18, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 4.00% | 1 |
| Jul 17, 2025 | 1,300.00 | 1,300.00 | 1,105.00 | 1,250.00 | 1,250.00 | -3.77% | 7 |
| Jul 16, 2025 | 1,399.00 | 1,399.00 | 1,105.00 | 1,299.00 | 1,299.00 | -0.08% | 84 |
| Jul 15, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.08% | 1 |
| Jul 14, 2025 | 1,299.00 | 1,299.00 | 1,105.00 | 1,299.00 | 1,299.00 | - | 42 |
| Jul 11, 2025 | 1,173.00 | 1,299.00 | 1,173.00 | 1,299.00 | 1,299.00 | -5.87% | 21 |
| Jul 10, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 15.00% | 1 |
| Jul 9, 2025 | 1,200.00 | 1,299.00 | 1,020.00 | 1,200.00 | 1,200.00 | - | 32 |