Link Solution Co., Ltd. (KOSDAQ:474650)
South Korea
· Delayed Price · Currency is KRW 42,700
-6,150 (-12.59%)
Dec 5, 2025, 3:30 PM KST
Link Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48,400.00 | 49,350.00 | 42,250.00 | 42,700.00 | 42,700.00 | -12.59% | 673,373 |
| Dec 4, 2025 | 48,000.00 | 50,300.00 | 47,500.00 | 48,850.00 | 48,850.00 | - | 655,999 |
| Dec 3, 2025 | 39,000.00 | 48,850.00 | 38,650.00 | 48,850.00 | 48,850.00 | 29.92% | 1,724,538 |
| Dec 2, 2025 | 35,800.00 | 39,350.00 | 35,450.00 | 37,600.00 | 37,600.00 | 10.26% | 1,011,272 |
| Dec 1, 2025 | 33,550.00 | 37,400.00 | 32,850.00 | 34,100.00 | 34,100.00 | 3.49% | 584,669 |
| Nov 28, 2025 | 31,700.00 | 34,300.00 | 31,500.00 | 32,950.00 | 32,950.00 | 8.75% | 467,272 |
| Nov 27, 2025 | 31,200.00 | 32,600.00 | 30,100.00 | 30,300.00 | 30,300.00 | -3.35% | 230,549 |
| Nov 26, 2025 | 30,850.00 | 32,000.00 | 28,700.00 | 31,350.00 | 31,350.00 | 2.45% | 187,221 |
| Nov 25, 2025 | 30,650.00 | 31,850.00 | 29,750.00 | 30,600.00 | 30,600.00 | 0.99% | 94,481 |
| Nov 24, 2025 | 30,300.00 | 31,500.00 | 29,100.00 | 30,300.00 | 30,300.00 | 0.33% | 109,432 |
| Nov 21, 2025 | 31,500.00 | 32,200.00 | 29,900.00 | 30,200.00 | 30,200.00 | -9.99% | 152,117 |
| Nov 20, 2025 | 33,000.00 | 33,850.00 | 32,050.00 | 33,550.00 | 33,550.00 | -0.15% | 158,975 |
| Nov 19, 2025 | 34,300.00 | 34,500.00 | 31,700.00 | 33,600.00 | 33,600.00 | 2.75% | 322,463 |
| Nov 18, 2025 | 30,250.00 | 34,300.00 | 30,000.00 | 32,700.00 | 32,700.00 | 5.48% | 397,214 |
| Nov 17, 2025 | 28,250.00 | 31,250.00 | 28,050.00 | 31,000.00 | 31,000.00 | 12.12% | 249,948 |
| Nov 14, 2025 | 28,500.00 | 29,300.00 | 27,650.00 | 27,650.00 | 27,650.00 | -8.14% | 189,310 |
| Nov 13, 2025 | 31,400.00 | 31,400.00 | 29,300.00 | 30,100.00 | 30,100.00 | -3.83% | 204,298 |
| Nov 12, 2025 | 31,450.00 | 31,550.00 | 29,000.00 | 31,300.00 | 31,300.00 | 2.12% | 293,793 |
| Nov 11, 2025 | 31,850.00 | 32,600.00 | 30,500.00 | 30,650.00 | 30,650.00 | -5.98% | 277,532 |
| Nov 10, 2025 | 33,500.00 | 34,500.00 | 32,200.00 | 32,600.00 | 32,600.00 | - | 383,679 |
| Nov 7, 2025 | 30,500.00 | 32,800.00 | 30,350.00 | 32,600.00 | 32,600.00 | 0.93% | 184,272 |
| Nov 6, 2025 | 34,250.00 | 34,300.00 | 31,800.00 | 32,300.00 | 32,300.00 | -3.87% | 180,342 |
| Nov 5, 2025 | 31,000.00 | 33,650.00 | 28,250.00 | 33,600.00 | 33,600.00 | 1.97% | 345,419 |
| Nov 4, 2025 | 32,850.00 | 33,550.00 | 31,800.00 | 32,950.00 | 32,950.00 | -5.45% | 231,652 |
| Nov 3, 2025 | 33,300.00 | 35,000.00 | 32,800.00 | 34,850.00 | 34,850.00 | 7.73% | 428,741 |
| Oct 31, 2025 | 33,350.00 | 33,500.00 | 32,050.00 | 32,350.00 | 32,350.00 | 0.78% | 181,721 |
| Oct 30, 2025 | 32,500.00 | 32,850.00 | 31,200.00 | 32,100.00 | 32,100.00 | -1.98% | 210,606 |
| Oct 29, 2025 | 32,200.00 | 34,250.00 | 32,200.00 | 32,750.00 | 32,750.00 | 4.47% | 500,516 |
| Oct 28, 2025 | 30,450.00 | 33,450.00 | 29,600.00 | 31,350.00 | 31,350.00 | 4.50% | 594,549 |
| Oct 27, 2025 | 30,850.00 | 30,900.00 | 29,450.00 | 30,000.00 | 30,000.00 | -1.48% | 254,457 |
| Oct 24, 2025 | 30,300.00 | 30,800.00 | 28,950.00 | 30,450.00 | 30,450.00 | 6.47% | 449,478 |
| Oct 23, 2025 | 27,100.00 | 31,900.00 | 26,150.00 | 28,600.00 | 28,600.00 | 8.13% | 1,658,133 |
| Oct 22, 2025 | 27,150.00 | 27,350.00 | 25,600.00 | 26,450.00 | 26,450.00 | -2.22% | 194,743 |
| Oct 21, 2025 | 27,400.00 | 27,650.00 | 26,750.00 | 27,050.00 | 27,050.00 | -5.25% | 264,537 |
| Oct 20, 2025 | 27,350.00 | 30,000.00 | 26,600.00 | 28,550.00 | 28,550.00 | 7.53% | 807,730 |
| Oct 17, 2025 | 26,150.00 | 26,850.00 | 25,300.00 | 26,550.00 | 26,550.00 | 1.34% | 331,215 |
| Oct 16, 2025 | 24,950.00 | 27,650.00 | 24,050.00 | 26,200.00 | 26,200.00 | 14.66% | 1,374,109 |
| Oct 15, 2025 | 17,780.00 | 22,850.00 | 17,520.00 | 22,850.00 | 22,850.00 | 29.83% | 931,180 |
| Oct 14, 2025 | 17,760.00 | 17,950.00 | 17,250.00 | 17,600.00 | 17,600.00 | -0.56% | 41,110 |
| Oct 13, 2025 | 17,400.00 | 17,880.00 | 17,240.00 | 17,700.00 | 17,700.00 | 1.67% | 18,963 |
| Oct 10, 2025 | 18,040.00 | 18,220.00 | 17,270.00 | 17,410.00 | 17,410.00 | -5.38% | 104,054 |
| Oct 2, 2025 | 18,730.00 | 19,200.00 | 18,160.00 | 18,400.00 | 18,400.00 | -1.45% | 77,089 |
| Oct 1, 2025 | 18,920.00 | 19,120.00 | 18,120.00 | 18,670.00 | 18,670.00 | -0.37% | 25,131 |
| Sep 30, 2025 | 19,210.00 | 19,900.00 | 18,400.00 | 18,740.00 | 18,740.00 | -1.88% | 47,785 |
| Sep 29, 2025 | 19,560.00 | 19,640.00 | 18,860.00 | 19,100.00 | 19,100.00 | -2.30% | 24,346 |
| Sep 26, 2025 | 19,800.00 | 19,870.00 | 19,460.00 | 19,550.00 | 19,550.00 | -1.96% | 18,164 |
| Sep 25, 2025 | 19,740.00 | 20,500.00 | 19,510.00 | 19,940.00 | 19,940.00 | 1.63% | 80,732 |
| Sep 24, 2025 | 19,660.00 | 19,840.00 | 19,460.00 | 19,620.00 | 19,620.00 | - | 21,607 |
| Sep 23, 2025 | 20,200.00 | 20,250.00 | 19,590.00 | 19,620.00 | 19,620.00 | -2.63% | 77,841 |
| Sep 22, 2025 | 20,300.00 | 20,350.00 | 19,640.00 | 20,150.00 | 20,150.00 | -0.25% | 56,887 |