JS Link, Inc. (KOSDAQ:127120)
South Korea
· Delayed Price · Currency is KRW 19,430
+30 (0.15%)
At close: Dec 5, 2025
JS Link Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,520.00 | 20,200.00 | 19,310.00 | 19,800.00 | - | 2.06% | 132,184 |
| Dec 4, 2025 | 19,440.00 | 20,200.00 | 19,340.00 | 19,400.00 | 19,400.00 | 0.99% | 353,688 |
| Dec 3, 2025 | 19,030.00 | 19,310.00 | 18,820.00 | 19,210.00 | 19,210.00 | 0.95% | 188,679 |
| Dec 2, 2025 | 19,150.00 | 19,260.00 | 18,500.00 | 19,030.00 | 19,030.00 | -0.57% | 217,176 |
| Dec 1, 2025 | 19,790.00 | 19,790.00 | 19,100.00 | 19,140.00 | 19,140.00 | -3.28% | 194,450 |
| Nov 28, 2025 | 19,670.00 | 19,940.00 | 19,530.00 | 19,790.00 | 19,790.00 | -0.35% | 102,218 |
| Nov 27, 2025 | 19,810.00 | 19,940.00 | 19,010.00 | 19,860.00 | 19,860.00 | 0.25% | 189,869 |
| Nov 26, 2025 | 19,950.00 | 21,250.00 | 19,500.00 | 19,810.00 | 19,810.00 | -0.30% | 306,039 |
| Nov 25, 2025 | 20,050.00 | 20,100.00 | 19,450.00 | 19,870.00 | 19,870.00 | 0.76% | 161,153 |
| Nov 24, 2025 | 20,100.00 | 20,100.00 | 19,100.00 | 19,720.00 | 19,720.00 | -1.89% | 266,809 |
| Nov 21, 2025 | 18,780.00 | 20,600.00 | 18,150.00 | 20,100.00 | 20,100.00 | 6.01% | 594,891 |
| Nov 20, 2025 | 17,400.00 | 19,060.00 | 17,400.00 | 18,960.00 | 18,960.00 | 9.41% | 315,466 |
| Nov 19, 2025 | 17,210.00 | 18,000.00 | 17,070.00 | 17,330.00 | 17,330.00 | 0.70% | 164,122 |
| Nov 18, 2025 | 17,130.00 | 17,240.00 | 16,440.00 | 17,210.00 | 17,210.00 | 0.47% | 177,428 |
| Nov 17, 2025 | 16,800.00 | 17,680.00 | 16,700.00 | 17,130.00 | 17,130.00 | 2.70% | 236,180 |
| Nov 14, 2025 | 18,000.00 | 18,000.00 | 16,210.00 | 16,680.00 | 16,680.00 | -8.05% | 336,987 |
| Nov 13, 2025 | 19,590.00 | 19,700.00 | 17,310.00 | 18,140.00 | 18,140.00 | -7.40% | 681,804 |
| Nov 12, 2025 | 19,670.00 | 19,900.00 | 19,235.00 | 19,590.00 | 19,590.00 | 0.20% | 163,578 |
| Nov 11, 2025 | 20,000.00 | 20,000.00 | 19,450.00 | 19,550.00 | 19,550.00 | -2.49% | 224,802 |
| Nov 10, 2025 | 20,950.00 | 20,950.00 | 19,650.00 | 20,050.00 | 20,050.00 | -2.20% | 211,631 |
| Nov 7, 2025 | 20,300.00 | 20,700.00 | 19,930.00 | 20,500.00 | 20,500.00 | -0.73% | 182,414 |
| Nov 6, 2025 | 20,850.00 | 21,000.00 | 20,200.00 | 20,650.00 | 20,650.00 | -0.96% | 174,985 |
| Nov 5, 2025 | 20,100.00 | 20,950.00 | 19,420.00 | 20,850.00 | 20,850.00 | 3.73% | 276,656 |
| Nov 4, 2025 | 20,800.00 | 20,800.00 | 19,800.00 | 20,100.00 | 20,100.00 | -2.90% | 332,304 |
| Nov 3, 2025 | 22,200.00 | 22,350.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.19% | 574,326 |
| Oct 31, 2025 | 20,750.00 | 21,450.00 | 20,150.00 | 20,950.00 | 20,950.00 | 1.21% | 284,056 |
| Oct 30, 2025 | 19,310.00 | 21,600.00 | 19,225.00 | 20,700.00 | 20,700.00 | 7.42% | 613,887 |
| Oct 29, 2025 | 20,300.00 | 20,350.00 | 19,000.00 | 19,270.00 | 19,270.00 | -3.51% | 223,594 |
| Oct 28, 2025 | 19,200.00 | 19,970.00 | 18,200.00 | 19,970.00 | 19,970.00 | 4.01% | 437,538 |
| Oct 27, 2025 | 20,150.00 | 21,100.00 | 18,240.00 | 19,200.00 | 19,200.00 | -4.00% | 707,559 |
| Oct 24, 2025 | 20,200.00 | 20,750.00 | 19,500.00 | 20,000.00 | 20,000.00 | -0.74% | 331,505 |
| Oct 23, 2025 | 20,950.00 | 20,950.00 | 20,000.00 | 20,150.00 | 20,150.00 | -3.82% | 192,286 |
| Oct 22, 2025 | 20,650.00 | 21,500.00 | 20,150.00 | 20,950.00 | 20,950.00 | 1.45% | 188,502 |
| Oct 21, 2025 | 20,550.00 | 21,200.00 | 20,100.00 | 20,650.00 | 20,650.00 | 1.98% | 188,453 |
| Oct 20, 2025 | 20,100.00 | 21,300.00 | 19,810.00 | 20,250.00 | 20,250.00 | 0.75% | 252,955 |
| Oct 17, 2025 | 21,450.00 | 22,250.00 | 19,310.00 | 20,100.00 | 20,100.00 | -7.59% | 412,461 |
| Oct 16, 2025 | 21,500.00 | 22,300.00 | 21,000.00 | 21,750.00 | 21,750.00 | 0.23% | 237,853 |
| Oct 15, 2025 | 22,350.00 | 22,750.00 | 21,100.00 | 21,700.00 | 21,700.00 | -2.91% | 330,797 |
| Oct 14, 2025 | 23,900.00 | 23,900.00 | 22,050.00 | 22,350.00 | 22,350.00 | -3.87% | 430,472 |
| Oct 13, 2025 | 23,950.00 | 24,000.00 | 22,050.00 | 23,250.00 | 23,250.00 | 5.44% | 876,881 |
| Oct 10, 2025 | 22,400.00 | 23,250.00 | 21,050.00 | 22,050.00 | 22,050.00 | 5.76% | 687,072 |
| Oct 2, 2025 | 21,700.00 | 22,200.00 | 20,200.00 | 20,850.00 | 20,850.00 | -3.47% | 419,669 |
| Oct 1, 2025 | 21,550.00 | 22,100.00 | 21,150.00 | 21,600.00 | 21,600.00 | 0.70% | 305,697 |
| Sep 30, 2025 | 25,000.00 | 25,000.00 | 20,000.00 | 21,450.00 | 21,450.00 | -8.72% | 948,431 |
| Sep 29, 2025 | 24,450.00 | 24,850.00 | 22,900.00 | 23,500.00 | 23,500.00 | -3.89% | 293,779 |
| Sep 26, 2025 | 24,200.00 | 25,100.00 | 23,750.00 | 24,450.00 | 24,450.00 | 1.03% | 164,275 |
| Sep 25, 2025 | 25,100.00 | 25,100.00 | 23,700.00 | 24,200.00 | 24,200.00 | -3.59% | 201,877 |
| Sep 24, 2025 | 25,100.00 | 26,000.00 | 24,650.00 | 25,100.00 | 25,100.00 | - | 240,110 |
| Sep 23, 2025 | 23,700.00 | 25,650.00 | 23,700.00 | 25,100.00 | 25,100.00 | 6.81% | 458,929 |
| Sep 22, 2025 | 24,100.00 | 24,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | -0.21% | 353,924 |