Korea Flange historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4,580.00 | 4,655.00 | 4,580.00 | 4,630.00 | 4,630.00 | 199,903 |
| 2026-04-20 | 4,610.00 | 4,630.00 | 4,510.00 | 4,560.00 | 4,560.00 | 275,411 |
| 2026-04-17 | 4,640.00 | 4,650.00 | 4,520.00 | 4,615.00 | 4,615.00 | 172,324 |
| 2026-04-16 | 4,580.00 | 4,720.00 | 4,575.00 | 4,615.00 | 4,615.00 | 278,350 |
| 2026-04-15 | 4,560.00 | 4,595.00 | 4,520.00 | 4,530.00 | 4,530.00 | 222,003 |
| 2026-04-14 | 4,445.00 | 4,565.00 | 4,445.00 | 4,515.00 | 4,515.00 | 156,401 |
| 2026-04-13 | 4,310.00 | 4,430.00 | 4,270.00 | 4,415.00 | 4,415.00 | 126,054 |
| 2026-04-10 | 4,355.00 | 4,425.00 | 4,315.00 | 4,425.00 | 4,425.00 | 166,951 |
| 2026-04-09 | 4,475.00 | 4,480.00 | 4,290.00 | 4,315.00 | 4,315.00 | 93,101 |
| 2026-04-08 | 4,285.00 | 4,475.00 | 4,285.00 | 4,475.00 | 4,475.00 | 140,211 |
| 2026-04-07 | 4,300.00 | 4,345.00 | 4,135.00 | 4,160.00 | 4,160.00 | 121,871 |
| 2026-04-06 | 4,370.00 | 4,380.00 | 4,235.00 | 4,280.00 | 4,280.00 | 129,954 |
| 2026-04-03 | 4,430.00 | 4,490.00 | 4,360.00 | 4,370.00 | 4,370.00 | 106,857 |
| 2026-04-02 | 4,575.00 | 4,650.00 | 4,335.00 | 4,385.00 | 4,385.00 | 353,985 |
| 2026-04-01 | 4,435.00 | 4,570.00 | 4,415.00 | 4,570.00 | 4,470.00 | 150,745 |
| 2026-03-31 | 4,470.00 | 4,525.00 | 4,330.00 | 4,330.00 | 4,235.25 | 192,846 |
| 2026-03-30 | 4,470.00 | 4,540.00 | 4,350.00 | 4,515.00 | 4,416.20 | 156,287 |
| 2026-03-27 | 4,405.00 | 4,620.00 | 4,355.00 | 4,595.00 | 4,494.45 | 192,914 |
| 2026-03-26 | 4,655.00 | 4,655.00 | 4,475.00 | 4,485.00 | 4,386.86 | 186,111 |
| 2026-03-25 | 4,695.00 | 4,740.00 | 4,650.00 | 4,655.00 | 4,553.14 | 134,004 |
| 2026-03-24 | 4,600.00 | 4,700.00 | 4,505.00 | 4,655.00 | 4,553.14 | 244,855 |
| 2026-03-23 | 4,620.00 | 4,655.00 | 4,465.00 | 4,465.00 | 4,367.30 | 296,753 |
| 2026-03-20 | 4,625.00 | 4,815.00 | 4,400.00 | 4,760.00 | 4,655.84 | 223,355 |
| 2026-03-19 | 4,700.00 | 4,730.00 | 4,585.00 | 4,620.00 | 4,518.91 | 207,234 |
| 2026-03-18 | 4,790.00 | 4,815.00 | 4,705.00 | 4,790.00 | 4,685.19 | 172,295 |
| 2026-03-17 | 4,630.00 | 4,745.00 | 4,630.00 | 4,680.00 | 4,577.59 | 159,732 |
| 2026-03-16 | 4,620.00 | 4,665.00 | 4,505.00 | 4,555.00 | 4,455.33 | 204,638 |
| 2026-03-13 | 4,590.00 | 4,815.00 | 4,555.00 | 4,700.00 | 4,597.16 | 204,015 |
| 2026-03-12 | 4,645.00 | 4,790.00 | 4,645.00 | 4,725.00 | 4,621.61 | 153,985 |
| 2026-03-11 | 4,765.00 | 4,840.00 | 4,630.00 | 4,710.00 | 4,606.94 | 287,247 |
| 2026-03-10 | 4,595.00 | 4,670.00 | 4,480.00 | 4,670.00 | 4,567.81 | 415,553 |
| 2026-03-09 | 4,330.00 | 4,410.00 | 4,200.00 | 4,370.00 | 4,274.38 | 393,574 |
| 2026-03-06 | 4,650.00 | 4,790.00 | 4,445.00 | 4,680.00 | 4,577.59 | 475,897 |
| 2026-03-05 | 4,530.00 | 4,775.00 | 4,495.00 | 4,740.00 | 4,636.28 | 622,780 |
| 2026-03-04 | 4,865.00 | 4,990.00 | 4,100.00 | 4,180.00 | 4,088.53 | 1,354,185 |
| 2026-03-03 | 5,620.00 | 5,730.00 | 5,170.00 | 5,170.00 | 5,056.87 | 1,162,368 |
| 2026-02-27 | 5,700.00 | 6,000.00 | 5,500.00 | 5,930.00 | 5,800.24 | 1,308,356 |
| 2026-02-26 | 6,000.00 | 6,010.00 | 5,640.00 | 5,780.00 | 5,653.52 | 913,403 |
| 2026-02-25 | 5,510.00 | 6,170.00 | 5,490.00 | 5,880.00 | 5,751.33 | 3,061,865 |
| 2026-02-24 | 5,390.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,330.74 | 363,217 |
| 2026-02-23 | 5,570.00 | 5,690.00 | 5,310.00 | 5,400.00 | 5,281.84 | 580,509 |
| 2026-02-20 | 5,500.00 | 5,590.00 | 5,430.00 | 5,470.00 | 5,350.31 | 387,069 |
| 2026-02-19 | 5,300.00 | 5,540.00 | 5,260.00 | 5,480.00 | 5,360.09 | 426,593 |
| 2026-02-13 | 5,300.00 | 5,320.00 | 5,200.00 | 5,260.00 | 5,144.90 | 286,871 |
| 2026-02-12 | 5,390.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,232.93 | 399,356 |
| 2026-02-11 | 5,470.00 | 5,480.00 | 5,340.00 | 5,400.00 | 5,281.84 | 405,507 |
| 2026-02-10 | 5,440.00 | 5,600.00 | 5,400.00 | 5,470.00 | 5,350.31 | 719,892 |
| 2026-02-09 | 5,310.00 | 5,380.00 | 5,270.00 | 5,380.00 | 5,262.28 | 343,395 |
| 2026-02-06 | 5,190.00 | 5,270.00 | 5,000.00 | 5,220.00 | 5,105.78 | 556,895 |
| 2026-02-05 | 5,620.00 | 5,620.00 | 5,280.00 | 5,320.00 | 5,203.59 | 837,463 |
| 2026-02-04 | 5,520.00 | 5,650.00 | 5,460.00 | 5,650.00 | 5,526.37 | 892,914 |
| 2026-02-03 | 5,650.00 | 5,650.00 | 5,440.00 | 5,520.00 | 5,399.21 | 761,198 |
| 2026-02-02 | 5,700.00 | 5,820.00 | 5,440.00 | 5,490.00 | 5,369.87 | 828,043 |
| 2026-01-30 | 6,030.00 | 6,030.00 | 5,750.00 | 5,790.00 | 5,663.30 | 961,486 |
| 2026-01-29 | 6,080.00 | 6,250.00 | 5,810.00 | 6,030.00 | 5,898.05 | 1,164,500 |
| 2026-01-28 | 6,090.00 | 6,250.00 | 5,990.00 | 6,030.00 | 5,898.05 | 1,143,591 |
| 2026-01-27 | 6,000.00 | 6,150.00 | 5,850.00 | 6,040.00 | 5,907.83 | 1,424,206 |
| 2026-01-26 | 6,450.00 | 6,540.00 | 6,180.00 | 6,220.00 | 6,083.90 | 1,342,608 |
| 2026-01-23 | 6,830.00 | 7,110.00 | 6,450.00 | 6,460.00 | 6,318.64 | 1,612,580 |
| 2026-01-22 | 7,690.00 | 7,950.00 | 6,750.00 | 6,780.00 | 6,631.64 | 4,089,327 |
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.