Korea Flange historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,100.00 | 7,140.00 | 6,800.00 | 6,900.00 | 6,477.24 | 464,180 |
| 2024-01-26 | 7,300.00 | 7,440.00 | 7,000.00 | 7,070.00 | 6,636.82 | 694,158 |
| 2024-01-25 | 7,200.00 | 7,540.00 | 7,140.00 | 7,300.00 | 6,852.73 | 431,658 |
| 2024-01-24 | 7,610.00 | 7,620.00 | 7,200.00 | 7,250.00 | 6,805.79 | 593,048 |
| 2024-01-23 | 7,870.00 | 7,930.00 | 7,450.00 | 7,540.00 | 7,078.02 | 450,517 |
| 2024-01-22 | 7,990.00 | 8,230.00 | 7,580.00 | 7,870.00 | 7,387.80 | 724,861 |
| 2024-01-19 | 8,210.00 | 8,270.00 | 7,950.00 | 7,990.00 | 7,500.45 | 364,295 |
| 2024-01-18 | 8,090.00 | 8,310.00 | 8,090.00 | 8,270.00 | 7,763.30 | 180,148 |
| 2024-01-17 | 8,260.00 | 8,400.00 | 8,070.00 | 8,230.00 | 7,725.75 | 366,022 |
| 2024-01-16 | 8,450.00 | 8,590.00 | 8,230.00 | 8,330.00 | 7,819.62 | 261,547 |
| 2024-01-15 | 8,610.00 | 8,900.00 | 8,460.00 | 8,490.00 | 7,969.82 | 275,105 |
| 2024-01-12 | 8,720.00 | 8,850.00 | 8,260.00 | 8,700.00 | 8,166.95 | 346,481 |
| 2024-01-11 | 8,900.00 | 9,150.00 | 8,660.00 | 8,730.00 | 8,195.11 | 551,071 |
| 2024-01-10 | 8,080.00 | 9,100.00 | 8,030.00 | 8,980.00 | 8,429.80 | 1,225,638 |
| 2024-01-09 | 8,120.00 | 8,230.00 | 7,940.00 | 8,060.00 | 7,566.16 | 287,127 |
| 2024-01-08 | 8,490.00 | 8,510.00 | 7,950.00 | 8,040.00 | 7,547.39 | 882,251 |
| 2024-01-05 | 8,400.00 | 8,900.00 | 8,230.00 | 8,490.00 | 7,969.82 | 433,163 |
| 2024-01-04 | 8,430.00 | 8,650.00 | 8,400.00 | 8,440.00 | 7,922.88 | 267,579 |
| 2024-01-03 | 8,760.00 | 8,900.00 | 8,570.00 | 8,570.00 | 8,044.92 | 547,135 |
| 2024-01-02 | 9,300.00 | 9,360.00 | 8,790.00 | 8,930.00 | 8,382.86 | 602,831 |
| 2023-12-28 | 8,910.00 | 9,550.00 | 8,910.00 | 9,260.00 | 8,692.64 | 773,110 |
| 2023-12-27 | 8,910.00 | 9,350.00 | 8,790.00 | 8,910.00 | 8,364.08 | 475,067 |
| 2023-12-26 | 9,220.00 | 9,580.00 | 8,880.00 | 8,910.00 | 8,364.08 | 704,397 |
| 2023-12-22 | 8,950.00 | 9,340.00 | 8,620.00 | 9,300.00 | 8,730.19 | 1,055,058 |
| 2023-12-21 | 8,880.00 | 9,330.00 | 8,840.00 | 8,980.00 | 8,429.80 | 1,171,909 |
| 2023-12-20 | 8,240.00 | 9,240.00 | 8,130.00 | 9,000.00 | 8,448.57 | 2,103,293 |
| 2023-12-19 | 7,420.00 | 8,440.00 | 7,420.00 | 8,330.00 | 7,819.62 | 2,774,217 |
| 2023-12-18 | 7,280.00 | 7,500.00 | 7,120.00 | 7,500.00 | 7,040.47 | 425,141 |
| 2023-12-15 | 7,290.00 | 7,460.00 | 7,210.00 | 7,280.00 | 6,833.95 | 337,315 |
| 2023-12-14 | 7,010.00 | 7,460.00 | 7,010.00 | 7,290.00 | 6,843.34 | 664,046 |
| 2023-12-13 | 6,910.00 | 7,050.00 | 6,790.00 | 6,950.00 | 6,524.17 | 335,336 |
| 2023-12-12 | 7,270.00 | 7,290.00 | 6,900.00 | 6,990.00 | 6,561.72 | 468,554 |
| 2023-12-11 | 7,270.00 | 7,380.00 | 7,150.00 | 7,270.00 | 6,824.57 | 203,107 |
| 2023-12-08 | 7,500.00 | 7,570.00 | 7,100.00 | 7,270.00 | 6,824.57 | 540,754 |
| 2023-12-07 | 7,740.00 | 7,910.00 | 7,390.00 | 7,450.00 | 6,993.54 | 592,784 |
| 2023-12-06 | 6,990.00 | 7,720.00 | 6,960.00 | 7,680.00 | 7,209.45 | 1,155,409 |
| 2023-12-05 | 7,050.00 | 7,200.00 | 6,810.00 | 7,000.00 | 6,571.11 | 558,110 |
| 2023-12-04 | 7,410.00 | 7,410.00 | 7,020.00 | 7,110.00 | 6,674.37 | 707,137 |
| 2023-12-01 | 7,750.00 | 7,820.00 | 7,080.00 | 7,360.00 | 6,909.05 | 1,368,540 |
| 2023-11-30 | 7,810.00 | 7,940.00 | 7,580.00 | 7,850.00 | 7,369.03 | 717,158 |
| 2023-11-29 | 7,950.00 | 7,970.00 | 7,500.00 | 7,750.00 | 7,275.16 | 867,769 |
| 2023-11-28 | 7,940.00 | 8,160.00 | 7,800.00 | 7,950.00 | 7,462.90 | 784,130 |
| 2023-11-27 | 8,230.00 | 8,230.00 | 7,920.00 | 8,000.00 | 7,509.84 | 547,636 |
| 2023-11-24 | 8,300.00 | 8,410.00 | 8,090.00 | 8,170.00 | 7,669.42 | 873,589 |
| 2023-11-23 | 7,580.00 | 8,700.00 | 7,560.00 | 8,220.00 | 7,716.36 | 4,819,915 |
| 2023-11-22 | 6,770.00 | 7,860.00 | 6,660.00 | 7,580.00 | 7,115.57 | 4,868,304 |
| 2023-11-21 | 6,560.00 | 6,820.00 | 6,430.00 | 6,780.00 | 6,364.59 | 820,293 |
| 2023-11-20 | 6,550.00 | 6,830.00 | 6,430.00 | 6,540.00 | 6,139.29 | 1,100,943 |
| 2023-11-17 | 6,750.00 | 6,770.00 | 6,500.00 | 6,550.00 | 6,148.68 | 900,425 |
| 2023-11-16 | 6,990.00 | 7,090.00 | 6,600.00 | 6,870.00 | 6,449.07 | 1,855,132 |
| 2023-11-15 | 6,900.00 | 7,150.00 | 6,730.00 | 6,910.00 | 6,486.62 | 3,215,927 |
| 2023-11-14 | 8,190.00 | 8,950.00 | 6,110.00 | 6,700.00 | 6,289.49 | 10,931,080 |
| 2023-11-13 | 8,550.00 | 8,710.00 | 8,160.00 | 8,190.00 | 7,688.20 | 541,586 |
| 2023-11-10 | 8,470.00 | 8,810.00 | 8,420.00 | 8,620.00 | 8,091.85 | 490,877 |
| 2023-11-09 | 8,470.00 | 8,920.00 | 8,210.00 | 8,560.00 | 8,035.53 | 629,223 |
| 2023-11-08 | 8,790.00 | 9,200.00 | 8,520.00 | 8,590.00 | 8,063.69 | 932,498 |
| 2023-11-07 | 8,580.00 | 9,150.00 | 8,450.00 | 8,750.00 | 8,213.89 | 1,096,290 |
| 2023-11-06 | 8,650.00 | 8,820.00 | 8,310.00 | 8,580.00 | 8,054.30 | 895,797 |
| 2023-11-03 | 8,820.00 | 9,030.00 | 8,430.00 | 8,750.00 | 8,213.89 | 980,872 |
| 2023-11-02 | 8,910.00 | 9,320.00 | 8,720.00 | 8,920.00 | 8,373.47 | 984,955 |
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.