CNSLINK Co,. Ltd (XKON:245450)
South Korea
· Delayed Price · Currency is KRW 1,699.00
-100.00 (-5.56%)
At close: Apr 28, 2026
CNSLINK Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,839.00 | 1,839.00 | 1,445.00 | 1,836.00 | 1,836.00 | 8.06% | 52 |
| Apr 28, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | -5.56% | 11 |
| Apr 27, 2026 | 1,799.00 | 1,799.00 | 1,445.00 | 1,799.00 | 1,799.00 | 5.89% | 32 |
| Apr 24, 2026 | 1,700.00 | 1,700.00 | 1,360.00 | 1,699.00 | 1,699.00 | 6.25% | 93 |
| Apr 23, 2026 | 1,599.00 | 1,599.00 | 1,360.00 | 1,599.00 | 1,599.00 | - | 22 |
| Apr 22, 2026 | 1,600.00 | 1,600.00 | 1,300.00 | 1,599.00 | 1,599.00 | 6.60% | 152 |
| Apr 21, 2026 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.19% | 213 |
| Apr 20, 2026 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 1,599.00 | 6.60% | 171 |
| Apr 17, 2026 | 1,600.00 | 1,699.00 | 1,300.00 | 1,500.00 | 1,500.00 | - | 151 |
| Apr 16, 2026 | 1,699.00 | 1,699.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 11 |
| Apr 15, 2026 | 1,799.00 | 1,799.00 | 1,600.00 | 1,600.00 | 1,600.00 | -10.81% | 11 |
| Apr 14, 2026 | 1,795.00 | 1,795.00 | 1,530.00 | 1,794.00 | 1,794.00 | -0.22% | 172 |
| Apr 13, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,798.00 | 1,798.00 | - | 302 |
| Apr 10, 2026 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | -5.22% | 1 |
| Apr 9, 2026 | 1,898.00 | 1,898.00 | 1,700.00 | 1,897.00 | 1,897.00 | -0.11% | 12 |
| Apr 8, 2026 | 1,900.00 | 1,900.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 2 |
| Apr 7, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 1 |
| Apr 6, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,899.00 | 1,899.00 | - | 22 |
| Apr 3, 2026 | 1,700.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | 0.05% | 21 |
| Apr 2, 2026 | 1,899.00 | 1,899.00 | 1,615.00 | 1,898.00 | 1,898.00 | -0.05% | 122 |
| Apr 1, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.21% | 1 |
| Mar 31, 2026 | 1,898.00 | 1,898.00 | 1,700.00 | 1,895.00 | 1,895.00 | 11.47% | 9 |
| Mar 30, 2026 | 1,899.00 | 1,899.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.34% | 2 |
| Mar 27, 2026 | 1,899.00 | 1,899.00 | 1,700.00 | 1,896.00 | 1,896.00 | -0.11% | 322 |
| Mar 26, 2026 | 1,899.00 | 1,899.00 | 1,616.00 | 1,898.00 | 1,898.00 | -0.05% | 82 |
| Mar 25, 2026 | 1,899.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | - | 22 |
| Mar 24, 2026 | 1,899.00 | 1,899.00 | 1,700.00 | 1,899.00 | 1,899.00 | -0.58% | 32 |
| Mar 23, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.58% | 34 |
| Mar 20, 2026 | 2,000.00 | 2,000.00 | 1,615.00 | 1,899.00 | 1,899.00 | 0.05% | 144 |
| Mar 19, 2026 | 1,999.00 | 1,999.00 | 1,620.00 | 1,898.00 | 1,898.00 | -0.11% | 133 |
| Mar 18, 2026 | 1,999.00 | 1,999.00 | 1,800.00 | 1,900.00 | 1,900.00 | -4.95% | 12 |
| Mar 17, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | -10.96% | 1 |
| Mar 16, 2026 | 2,290.00 | 2,290.00 | 1,698.00 | 2,245.00 | 2,245.00 | 12.42% | 2,007 |
| Mar 13, 2026 | 1,999.00 | 1,999.00 | 1,770.00 | 1,997.00 | 1,997.00 | -3.99% | 93 |
| Mar 12, 2026 | 2,095.00 | 2,095.00 | 1,700.00 | 2,080.00 | 2,080.00 | 4.21% | 43 |
| Mar 11, 2026 | 1,998.00 | 1,998.00 | 1,700.00 | 1,996.00 | 1,996.00 | -0.10% | 84 |
| Mar 10, 2026 | 2,095.00 | 2,095.00 | 1,700.00 | 1,998.00 | 1,998.00 | -0.05% | 111 |
| Mar 9, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 5.38% | 11 |
| 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 |