Korea Flange historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,315.00 | 4,315.00 | 4,155.00 | 4,175.00 | 3,993.99 | 272,520 |
| 2024-07-24 | 4,420.00 | 4,470.00 | 4,325.00 | 4,375.00 | 4,185.32 | 138,466 |
| 2024-07-23 | 4,440.00 | 4,505.00 | 4,415.00 | 4,475.00 | 4,280.98 | 152,962 |
| 2024-07-22 | 4,495.00 | 4,530.00 | 4,305.00 | 4,465.00 | 4,271.42 | 257,030 |
| 2024-07-19 | 4,535.00 | 4,595.00 | 4,490.00 | 4,535.00 | 4,338.38 | 68,490 |
| 2024-07-18 | 4,590.00 | 4,595.00 | 4,430.00 | 4,575.00 | 4,376.65 | 341,596 |
| 2024-07-17 | 4,720.00 | 4,755.00 | 4,625.00 | 4,645.00 | 4,443.61 | 146,604 |
| 2024-07-16 | 4,720.00 | 4,775.00 | 4,670.00 | 4,710.00 | 4,505.80 | 147,495 |
| 2024-07-15 | 4,725.00 | 4,750.00 | 4,645.00 | 4,735.00 | 4,529.71 | 75,239 |
| 2024-07-12 | 4,750.00 | 4,785.00 | 4,670.00 | 4,715.00 | 4,510.58 | 123,833 |
| 2024-07-11 | 4,755.00 | 4,890.00 | 4,705.00 | 4,750.00 | 4,544.06 | 189,381 |
| 2024-07-10 | 4,665.00 | 4,765.00 | 4,655.00 | 4,750.00 | 4,544.06 | 149,674 |
| 2024-07-09 | 4,885.00 | 4,885.00 | 4,650.00 | 4,680.00 | 4,477.10 | 415,799 |
| 2024-07-08 | 4,890.00 | 4,915.00 | 4,815.00 | 4,870.00 | 4,658.86 | 165,457 |
| 2024-07-05 | 4,945.00 | 4,975.00 | 4,845.00 | 4,885.00 | 4,673.21 | 164,225 |
| 2024-07-04 | 4,910.00 | 4,990.00 | 4,870.00 | 4,905.00 | 4,692.34 | 188,244 |
| 2024-07-03 | 4,960.00 | 5,030.00 | 4,840.00 | 4,910.00 | 4,697.13 | 260,393 |
| 2024-07-02 | 5,240.00 | 5,250.00 | 4,815.00 | 4,915.00 | 4,701.91 | 702,040 |
| 2024-07-01 | 5,260.00 | 5,370.00 | 5,170.00 | 5,250.00 | 5,022.38 | 367,834 |
| 2024-06-28 | 5,460.00 | 5,490.00 | 5,180.00 | 5,270.00 | 5,041.52 | 666,619 |
| 2024-06-27 | 4,900.00 | 5,560.00 | 4,895.00 | 5,460.00 | 5,223.28 | 3,003,577 |
| 2024-06-26 | 4,825.00 | 4,945.00 | 4,765.00 | 4,935.00 | 4,721.04 | 205,356 |
| 2024-06-25 | 4,570.00 | 4,965.00 | 4,560.00 | 4,840.00 | 4,630.16 | 335,536 |
| 2024-06-24 | 4,655.00 | 4,655.00 | 4,540.00 | 4,570.00 | 4,371.87 | 195,455 |
| 2024-06-21 | 4,830.00 | 4,850.00 | 4,655.00 | 4,655.00 | 4,453.18 | 246,571 |
| 2024-06-20 | 5,000.00 | 5,030.00 | 4,825.00 | 4,850.00 | 4,639.73 | 200,425 |
| 2024-06-19 | 5,090.00 | 5,090.00 | 4,850.00 | 5,000.00 | 4,783.22 | 377,124 |
| 2024-06-18 | 4,835.00 | 5,070.00 | 4,710.00 | 5,040.00 | 4,821.49 | 668,589 |
| 2024-06-17 | 4,535.00 | 4,835.00 | 4,510.00 | 4,780.00 | 4,572.76 | 550,396 |
| 2024-06-14 | 4,645.00 | 4,645.00 | 4,500.00 | 4,500.00 | 4,304.90 | 143,888 |
| 2024-06-13 | 4,610.00 | 4,680.00 | 4,580.00 | 4,620.00 | 4,419.70 | 65,941 |
| 2024-06-12 | 4,545.00 | 4,710.00 | 4,520.00 | 4,580.00 | 4,381.43 | 172,982 |
| 2024-06-11 | 4,550.00 | 4,585.00 | 4,515.00 | 4,535.00 | 4,338.38 | 116,720 |
| 2024-06-10 | 4,590.00 | 4,620.00 | 4,535.00 | 4,570.00 | 4,371.87 | 104,994 |
| 2024-06-07 | 4,645.00 | 4,675.00 | 4,560.00 | 4,595.00 | 4,395.78 | 230,495 |
| 2024-06-05 | 4,665.00 | 4,680.00 | 4,605.00 | 4,645.00 | 4,443.61 | 139,929 |
| 2024-06-04 | 4,725.00 | 4,780.00 | 4,620.00 | 4,640.00 | 4,438.83 | 127,974 |
| 2024-06-03 | 4,585.00 | 4,790.00 | 4,585.00 | 4,760.00 | 4,553.63 | 200,298 |
| 2024-05-31 | 4,570.00 | 4,625.00 | 4,530.00 | 4,555.00 | 4,357.52 | 115,228 |
| 2024-05-30 | 4,620.00 | 4,640.00 | 4,530.00 | 4,570.00 | 4,371.87 | 158,404 |
| 2024-05-29 | 4,840.00 | 4,840.00 | 4,615.00 | 4,615.00 | 4,414.92 | 234,640 |
| 2024-05-28 | 4,745.00 | 4,865.00 | 4,720.00 | 4,800.00 | 4,591.89 | 172,719 |
| 2024-05-27 | 4,775.00 | 4,800.00 | 4,645.00 | 4,720.00 | 4,515.36 | 304,532 |
| 2024-05-24 | 4,745.00 | 4,870.00 | 4,740.00 | 4,775.00 | 4,567.98 | 159,545 |
| 2024-05-23 | 4,920.00 | 4,920.00 | 4,775.00 | 4,800.00 | 4,591.89 | 108,295 |
| 2024-05-22 | 4,825.00 | 4,950.00 | 4,720.00 | 4,910.00 | 4,697.13 | 217,720 |
| 2024-05-21 | 4,870.00 | 4,870.00 | 4,740.00 | 4,820.00 | 4,611.03 | 118,237 |
| 2024-05-20 | 4,845.00 | 4,885.00 | 4,780.00 | 4,820.00 | 4,611.03 | 96,063 |
| 2024-05-17 | 5,040.00 | 5,060.00 | 4,835.00 | 4,845.00 | 4,634.94 | 208,471 |
| 2024-05-16 | 4,950.00 | 5,050.00 | 4,850.00 | 5,030.00 | 4,811.92 | 263,367 |
| 2024-05-14 | 5,000.00 | 5,040.00 | 4,925.00 | 4,950.00 | 4,735.39 | 112,563 |
| 2024-05-13 | 5,060.00 | 5,100.00 | 4,945.00 | 4,980.00 | 4,764.09 | 219,667 |
| 2024-05-10 | 5,100.00 | 5,150.00 | 4,995.00 | 5,050.00 | 4,831.06 | 125,047 |
| 2024-05-09 | 5,200.00 | 5,220.00 | 5,040.00 | 5,100.00 | 4,878.89 | 86,058 |
| 2024-05-08 | 5,080.00 | 5,250.00 | 5,030.00 | 5,180.00 | 4,955.42 | 128,807 |
| 2024-05-07 | 5,050.00 | 5,110.00 | 5,040.00 | 5,100.00 | 4,878.89 | 90,832 |
| 2024-05-03 | 5,120.00 | 5,180.00 | 5,010.00 | 5,050.00 | 4,831.06 | 143,800 |
| 2024-05-02 | 5,130.00 | 5,260.00 | 5,070.00 | 5,150.00 | 4,926.72 | 196,584 |
| 2024-04-30 | 5,100.00 | 5,160.00 | 5,040.00 | 5,130.00 | 4,907.59 | 133,670 |
| 2024-04-29 | 4,850.00 | 5,160.00 | 4,845.00 | 5,140.00 | 4,917.15 | 331,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 100.0000 KRW |
| 2025-03-28 | 100.0000 KRW |
| 2024-04-02 | 100.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 90.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.