Linkgenesis Co., Ltd. (KOSDAQ:219420)
South Korea
· Delayed Price · Currency is KRW 5,060.00
-30.00 (-0.59%)
At close: Dec 5, 2025
Linkgenesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,120.00 | 5,150.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.59% | 37,068 |
| Dec 4, 2025 | 5,030.00 | 5,140.00 | 4,985.00 | 5,090.00 | 5,090.00 | 1.90% | 100,844 |
| Dec 3, 2025 | 5,030.00 | 5,070.00 | 4,955.00 | 4,995.00 | 4,995.00 | -0.70% | 26,249 |
| Dec 2, 2025 | 4,915.00 | 5,060.00 | 4,915.00 | 5,030.00 | 5,030.00 | 0.70% | 19,012 |
| Dec 1, 2025 | 5,050.00 | 5,100.00 | 4,955.00 | 4,995.00 | 4,995.00 | -0.70% | 28,286 |
| Nov 28, 2025 | 4,780.00 | 5,040.00 | 4,760.00 | 5,030.00 | 5,030.00 | 4.68% | 64,552 |
| Nov 27, 2025 | 4,870.00 | 4,870.00 | 4,735.00 | 4,805.00 | 4,805.00 | - | 19,614 |
| Nov 26, 2025 | 4,700.00 | 4,810.00 | 4,650.00 | 4,805.00 | 4,805.00 | 2.78% | 7,486 |
| Nov 25, 2025 | 4,665.00 | 4,800.00 | 4,650.00 | 4,675.00 | 4,675.00 | 0.21% | 23,998 |
| Nov 24, 2025 | 4,730.00 | 4,780.00 | 4,655.00 | 4,665.00 | 4,665.00 | -1.37% | 36,894 |
| Nov 21, 2025 | 4,750.00 | 4,800.00 | 4,690.00 | 4,730.00 | 4,730.00 | -2.57% | 34,585 |
| Nov 20, 2025 | 4,825.00 | 4,895.00 | 4,825.00 | 4,855.00 | 4,855.00 | 0.21% | 35,493 |
| Nov 19, 2025 | 4,840.00 | 4,940.00 | 4,750.00 | 4,845.00 | 4,845.00 | 0.10% | 40,408 |
| Nov 18, 2025 | 5,000.00 | 5,070.00 | 4,810.00 | 4,840.00 | 4,840.00 | -3.59% | 118,873 |
| Nov 17, 2025 | 5,050.00 | 5,100.00 | 4,995.00 | 5,020.00 | 5,020.00 | - | 29,577 |
| Nov 14, 2025 | 5,080.00 | 5,080.00 | 4,980.00 | 5,020.00 | 5,020.00 | -1.95% | 49,102 |
| Nov 13, 2025 | 5,100.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.39% | 33,490 |
| Nov 12, 2025 | 5,060.00 | 5,120.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.79% | 28,311 |
| Nov 11, 2025 | 5,010.00 | 5,160.00 | 4,985.00 | 5,060.00 | 5,060.00 | 0.40% | 38,541 |
| Nov 10, 2025 | 5,000.00 | 5,040.00 | 4,940.00 | 5,040.00 | 5,040.00 | 2.23% | 27,628 |
| Nov 7, 2025 | 5,000.00 | 5,060.00 | 4,900.00 | 4,930.00 | 4,930.00 | -2.76% | 110,506 |
| Nov 6, 2025 | 5,080.00 | 5,200.00 | 4,995.00 | 5,070.00 | 5,070.00 | - | 59,126 |
| Nov 5, 2025 | 5,200.00 | 5,200.00 | 4,950.00 | 5,070.00 | 5,070.00 | -3.06% | 117,578 |
| Nov 4, 2025 | 5,290.00 | 5,400.00 | 5,210.00 | 5,230.00 | 5,230.00 | -1.13% | 90,336 |
| Nov 3, 2025 | 5,030.00 | 5,390.00 | 4,985.00 | 5,290.00 | 5,290.00 | 5.80% | 282,515 |
| Oct 31, 2025 | 4,900.00 | 5,010.00 | 4,860.00 | 5,000.00 | 5,000.00 | 2.35% | 56,212 |
| Oct 30, 2025 | 4,980.00 | 5,000.00 | 4,850.00 | 4,885.00 | 4,885.00 | -1.61% | 75,853 |
| Oct 29, 2025 | 4,970.00 | 5,030.00 | 4,940.00 | 4,965.00 | 4,965.00 | -0.10% | 42,819 |
| Oct 28, 2025 | 5,030.00 | 5,070.00 | 4,950.00 | 4,970.00 | 4,970.00 | -1.19% | 64,247 |
| Oct 27, 2025 | 5,020.00 | 5,100.00 | 5,020.00 | 5,030.00 | 5,030.00 | - | 49,024 |
| Oct 24, 2025 | 5,020.00 | 5,090.00 | 4,995.00 | 5,030.00 | 5,030.00 | 0.20% | 50,848 |
| Oct 23, 2025 | 5,170.00 | 5,170.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.90% | 47,988 |
| Oct 22, 2025 | 5,250.00 | 5,250.00 | 5,060.00 | 5,170.00 | 5,170.00 | -0.39% | 46,719 |
| Oct 21, 2025 | 5,230.00 | 5,360.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.76% | 45,621 |
| Oct 20, 2025 | 5,180.00 | 5,300.00 | 5,060.00 | 5,230.00 | 5,230.00 | 0.97% | 35,396 |
| Oct 17, 2025 | 5,250.00 | 5,260.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.71% | 47,659 |
| Oct 16, 2025 | 5,350.00 | 5,480.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.86% | 81,063 |
| Oct 15, 2025 | 5,250.00 | 5,410.00 | 5,250.00 | 5,370.00 | 5,370.00 | 1.90% | 81,402 |
| Oct 14, 2025 | 5,280.00 | 5,490.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.38% | 190,078 |
| Oct 13, 2025 | 5,120.00 | 5,540.00 | 4,950.00 | 5,290.00 | 5,290.00 | 2.32% | 502,829 |
| Oct 10, 2025 | 5,090.00 | 5,180.00 | 5,060.00 | 5,170.00 | 5,170.00 | 1.77% | 37,984 |
| Oct 2, 2025 | 5,050.00 | 5,110.00 | 5,010.00 | 5,080.00 | 5,080.00 | 1.40% | 37,428 |
| Oct 1, 2025 | 5,090.00 | 5,090.00 | 4,980.00 | 5,010.00 | 5,010.00 | -1.18% | 32,046 |
| Sep 30, 2025 | 5,120.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.98% | 22,371 |
| Sep 29, 2025 | 5,030.00 | 5,190.00 | 5,010.00 | 5,120.00 | 5,120.00 | 1.79% | 19,948 |
| Sep 26, 2025 | 5,230.00 | 5,290.00 | 5,010.00 | 5,030.00 | 5,030.00 | -3.82% | 85,190 |
| Sep 25, 2025 | 5,280.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | - | 10,810 |
| Sep 24, 2025 | 5,280.00 | 5,300.00 | 5,160.00 | 5,230.00 | 5,230.00 | -0.95% | 48,836 |
| Sep 23, 2025 | 5,330.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.75% | 38,394 |
| Sep 22, 2025 | 5,320.00 | 5,370.00 | 5,300.00 | 5,320.00 | 5,320.00 | - | 59,880 |