Korea Flange historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,910.00 | 9,320.00 | 8,720.00 | 8,920.00 | 8,373.47 | 984,955 |
| 2023-11-01 | 9,020.00 | 9,090.00 | 8,740.00 | 8,910.00 | 8,364.08 | 913,810 |
| 2023-10-31 | 8,180.00 | 9,420.00 | 8,170.00 | 8,900.00 | 8,354.70 | 4,380,117 |
| 2023-10-30 | 8,480.00 | 8,660.00 | 7,900.00 | 8,200.00 | 7,697.59 | 1,603,604 |
| 2023-10-27 | 7,490.00 | 8,830.00 | 7,430.00 | 8,480.00 | 7,960.43 | 7,292,896 |
| 2023-10-26 | 7,200.00 | 7,650.00 | 7,100.00 | 7,480.00 | 7,021.70 | 1,060,843 |
| 2023-10-25 | 7,800.00 | 7,860.00 | 7,350.00 | 7,510.00 | 7,049.86 | 1,026,121 |
| 2023-10-24 | 7,130.00 | 8,020.00 | 7,130.00 | 7,700.00 | 7,228.22 | 4,167,349 |
| 2023-10-23 | 7,340.00 | 7,350.00 | 6,770.00 | 7,120.00 | 6,683.76 | 1,028,243 |
| 2023-10-20 | 7,650.00 | 7,690.00 | 6,950.00 | 7,350.00 | 6,899.67 | 1,502,180 |
| 2023-10-19 | 7,910.00 | 8,160.00 | 7,510.00 | 7,860.00 | 7,378.42 | 2,046,005 |
| 2023-10-18 | 6,970.00 | 8,350.00 | 6,870.00 | 8,160.00 | 7,660.04 | 10,173,610 |
| 2023-10-17 | 6,820.00 | 6,970.00 | 6,500.00 | 6,760.00 | 6,345.81 | 453,493 |
| 2023-10-16 | 7,200.00 | 7,210.00 | 6,650.00 | 6,800.00 | 6,383.36 | 731,750 |
| 2023-10-13 | 6,570.00 | 7,200.00 | 6,290.00 | 7,080.00 | 6,646.21 | 1,065,740 |
| 2023-10-12 | 6,350.00 | 6,520.00 | 6,260.00 | 6,480.00 | 6,082.97 | 317,315 |
| 2023-10-11 | 6,100.00 | 6,560.00 | 6,100.00 | 6,370.00 | 5,979.71 | 567,522 |
| 2023-10-10 | 6,270.00 | 6,320.00 | 6,000.00 | 6,100.00 | 5,726.25 | 344,555 |
| 2023-10-06 | 5,900.00 | 6,370.00 | 5,900.00 | 6,260.00 | 5,876.45 | 279,952 |
| 2023-10-05 | 6,200.00 | 6,350.00 | 5,870.00 | 5,970.00 | 5,604.22 | 287,624 |
| 2023-10-04 | 6,240.00 | 6,460.00 | 5,980.00 | 6,140.00 | 5,763.80 | 513,869 |
| 2023-09-27 | 6,100.00 | 6,700.00 | 6,100.00 | 6,370.00 | 5,979.71 | 801,188 |
| 2023-09-26 | 6,160.00 | 6,380.00 | 6,070.00 | 6,200.00 | 5,820.13 | 577,195 |
| 2023-09-25 | 6,420.00 | 6,630.00 | 6,220.00 | 6,290.00 | 5,904.61 | 645,750 |
| 2023-09-22 | 6,580.00 | 6,650.00 | 6,370.00 | 6,500.00 | 6,101.74 | 664,002 |
| 2023-09-21 | 6,880.00 | 7,100.00 | 6,610.00 | 6,720.00 | 6,308.27 | 987,499 |
| 2023-09-20 | 6,970.00 | 7,310.00 | 6,750.00 | 6,950.00 | 6,524.17 | 2,045,492 |
| 2023-09-19 | 6,430.00 | 7,480.00 | 6,400.00 | 7,050.00 | 6,618.05 | 9,719,106 |
| 2023-09-18 | 6,870.00 | 6,970.00 | 6,310.00 | 6,470.00 | 6,073.58 | 2,216,820 |
| 2023-09-15 | 6,370.00 | 7,250.00 | 6,330.00 | 6,900.00 | 6,477.24 | 8,206,449 |
| 2023-09-14 | 5,830.00 | 7,060.00 | 5,710.00 | 6,350.00 | 5,960.94 | 15,614,670 |
| 2023-09-13 | 5,750.00 | 6,500.00 | 5,680.00 | 5,930.00 | 5,566.67 | 9,817,402 |
| 2023-09-12 | 4,665.00 | 5,920.00 | 4,665.00 | 5,550.00 | 5,209.95 | 9,896,232 |
| 2023-09-11 | 4,705.00 | 4,725.00 | 4,615.00 | 4,645.00 | 4,360.40 | 191,450 |
| 2023-09-08 | 4,915.00 | 4,930.00 | 4,675.00 | 4,725.00 | 4,435.50 | 484,651 |
| 2023-09-07 | 4,655.00 | 4,950.00 | 4,600.00 | 4,950.00 | 4,646.71 | 372,352 |
| 2023-09-06 | 4,590.00 | 4,750.00 | 4,585.00 | 4,650.00 | 4,365.09 | 191,748 |
| 2023-09-05 | 4,680.00 | 4,685.00 | 4,520.00 | 4,630.00 | 4,346.32 | 325,602 |
| 2023-09-04 | 4,715.00 | 4,775.00 | 4,570.00 | 4,685.00 | 4,397.95 | 146,518 |
| 2023-09-01 | 4,890.00 | 4,930.00 | 4,650.00 | 4,715.00 | 4,426.11 | 303,386 |
| 2023-08-31 | 4,875.00 | 5,040.00 | 4,855.00 | 4,950.00 | 4,646.71 | 335,556 |
| 2023-08-30 | 5,010.00 | 5,030.00 | 4,845.00 | 4,875.00 | 4,576.31 | 312,653 |
| 2023-08-29 | 4,780.00 | 5,050.00 | 4,720.00 | 4,915.00 | 4,613.86 | 669,276 |
| 2023-08-28 | 4,490.00 | 4,795.00 | 4,465.00 | 4,790.00 | 4,496.52 | 533,789 |
| 2023-08-25 | 4,690.00 | 4,690.00 | 4,415.00 | 4,480.00 | 4,205.51 | 389,087 |
| 2023-08-24 | 4,675.00 | 4,775.00 | 4,615.00 | 4,695.00 | 4,407.34 | 282,068 |
| 2023-08-23 | 4,475.00 | 4,725.00 | 4,395.00 | 4,715.00 | 4,426.11 | 527,536 |
| 2023-08-22 | 4,410.00 | 4,535.00 | 4,405.00 | 4,470.00 | 4,196.12 | 203,273 |
| 2023-08-21 | 4,455.00 | 4,580.00 | 4,395.00 | 4,400.00 | 4,130.41 | 243,877 |
| 2023-08-18 | 4,375.00 | 4,550.00 | 4,370.00 | 4,545.00 | 4,266.53 | 242,135 |
| 2023-08-17 | 4,360.00 | 4,480.00 | 4,250.00 | 4,480.00 | 4,205.51 | 593,634 |
| 2023-08-16 | 4,700.00 | 4,700.00 | 4,285.00 | 4,350.00 | 4,083.48 | 1,084,716 |
| 2023-08-14 | 4,550.00 | 5,100.00 | 4,395.00 | 4,765.00 | 4,473.05 | 2,783,031 |
| 2023-08-11 | 4,565.00 | 4,785.00 | 4,550.00 | 4,625.00 | 4,341.63 | 617,283 |
| 2023-08-10 | 4,660.00 | 4,670.00 | 4,530.00 | 4,565.00 | 4,285.30 | 649,877 |
| 2023-08-09 | 4,720.00 | 4,760.00 | 4,595.00 | 4,710.00 | 4,421.42 | 511,725 |
| 2023-08-08 | 4,815.00 | 4,910.00 | 4,640.00 | 4,750.00 | 4,458.97 | 746,620 |
| 2023-08-07 | 5,150.00 | 5,230.00 | 4,800.00 | 4,830.00 | 4,534.07 | 1,442,715 |
| 2023-08-04 | 5,420.00 | 5,580.00 | 5,230.00 | 5,300.00 | 4,975.27 | 1,230,752 |
| 2023-08-03 | 5,670.00 | 5,710.00 | 5,300.00 | 5,310.00 | 4,984.66 | 1,606,123 |
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.