Korea Flange historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,630.00 | 7,470.00 | 6,520.00 | 7,240.00 | 7,081.58 | 6,175,743 |
| 2026-01-20 | 7,380.00 | 7,530.00 | 6,600.00 | 6,850.00 | 6,700.11 | 8,168,908 |
| 2026-01-19 | 5,210.00 | 6,770.00 | 5,210.00 | 6,770.00 | 6,621.86 | 12,160,640 |
| 2026-01-16 | 5,600.00 | 5,840.00 | 5,200.00 | 5,210.00 | 5,096.00 | 3,079,904 |
| 2026-01-15 | 5,450.00 | 5,620.00 | 5,330.00 | 5,520.00 | 5,399.21 | 1,238,651 |
| 2026-01-14 | 5,400.00 | 5,780.00 | 5,150.00 | 5,440.00 | 5,320.96 | 2,200,252 |
| 2026-01-13 | 5,500.00 | 5,740.00 | 5,300.00 | 5,330.00 | 5,213.37 | 2,580,214 |
| 2026-01-12 | 5,050.00 | 5,880.00 | 4,975.00 | 5,360.00 | 5,242.71 | 7,375,834 |
| 2026-01-09 | 4,460.00 | 5,100.00 | 4,380.00 | 4,900.00 | 4,792.78 | 3,075,408 |
| 2026-01-08 | 4,785.00 | 4,800.00 | 4,450.00 | 4,460.00 | 4,362.41 | 632,389 |
| 2026-01-07 | 4,620.00 | 4,925.00 | 4,590.00 | 4,720.00 | 4,616.72 | 1,240,377 |
| 2026-01-06 | 4,835.00 | 4,990.00 | 4,560.00 | 4,620.00 | 4,518.91 | 757,017 |
| 2026-01-05 | 4,675.00 | 5,080.00 | 4,480.00 | 4,825.00 | 4,719.42 | 1,323,195 |
| 2026-01-02 | 4,710.00 | 4,830.00 | 4,530.00 | 4,675.00 | 4,572.70 | 629,755 |
| 2025-12-30 | 4,735.00 | 4,940.00 | 4,610.00 | 4,645.00 | 4,543.36 | 902,545 |
| 2025-12-29 | 4,500.00 | 4,800.00 | 4,470.00 | 4,730.00 | 4,626.50 | 1,140,994 |
| 2025-12-26 | 4,380.00 | 4,550.00 | 4,350.00 | 4,490.00 | 4,391.75 | 383,846 |
| 2025-12-24 | 4,450.00 | 4,525.00 | 4,335.00 | 4,370.00 | 4,274.38 | 296,852 |
| 2025-12-23 | 4,645.00 | 4,695.00 | 4,400.00 | 4,435.00 | 4,337.95 | 518,373 |
| 2025-12-22 | 4,440.00 | 4,670.00 | 4,385.00 | 4,620.00 | 4,518.91 | 999,075 |
| 2025-12-19 | 4,310.00 | 4,445.00 | 4,255.00 | 4,400.00 | 4,303.72 | 275,597 |
| 2025-12-18 | 4,345.00 | 4,345.00 | 4,225.00 | 4,305.00 | 4,210.80 | 227,535 |
| 2025-12-17 | 4,375.00 | 4,520.00 | 4,300.00 | 4,380.00 | 4,284.16 | 363,367 |
| 2025-12-16 | 4,515.00 | 4,520.00 | 4,325.00 | 4,375.00 | 4,279.27 | 395,480 |
| 2025-12-15 | 4,445.00 | 4,620.00 | 4,380.00 | 4,520.00 | 4,421.09 | 793,560 |
| 2025-12-12 | 4,405.00 | 4,455.00 | 4,340.00 | 4,445.00 | 4,347.74 | 437,091 |
| 2025-12-11 | 4,395.00 | 4,500.00 | 4,325.00 | 4,385.00 | 4,289.05 | 533,833 |
| 2025-12-10 | 4,605.00 | 4,640.00 | 4,350.00 | 4,380.00 | 4,284.16 | 856,156 |
| 2025-12-09 | 4,530.00 | 4,760.00 | 4,420.00 | 4,565.00 | 4,465.11 | 1,342,145 |
| 2025-12-08 | 4,910.00 | 5,150.00 | 4,585.00 | 4,625.00 | 4,523.80 | 4,062,898 |
| 2025-12-05 | 4,070.00 | 4,855.00 | 3,980.00 | 4,700.00 | 4,597.16 | 5,424,029 |
| 2025-12-04 | 4,000.00 | 4,085.00 | 3,950.00 | 4,070.00 | 3,980.94 | 449,439 |
| 2025-12-03 | 3,810.00 | 3,950.00 | 3,800.00 | 3,920.00 | 3,834.22 | 213,494 |
| 2025-12-02 | 3,835.00 | 3,925.00 | 3,780.00 | 3,800.00 | 3,716.85 | 121,692 |
| 2025-12-01 | 3,850.00 | 3,960.00 | 3,780.00 | 3,820.00 | 3,736.41 | 233,638 |
| 2025-11-28 | 3,745.00 | 3,920.00 | 3,730.00 | 3,805.00 | 3,721.74 | 241,322 |
| 2025-11-27 | 3,625.00 | 3,735.00 | 3,625.00 | 3,730.00 | 3,648.38 | 89,735 |
| 2025-11-26 | 3,635.00 | 3,650.00 | 3,570.00 | 3,650.00 | 3,570.13 | 154,126 |
| 2025-11-25 | 3,670.00 | 3,710.00 | 3,585.00 | 3,600.00 | 3,521.23 | 87,647 |
| 2025-11-24 | 3,730.00 | 3,740.00 | 3,640.00 | 3,685.00 | 3,604.37 | 59,926 |
| 2025-11-21 | 3,690.00 | 3,730.00 | 3,645.00 | 3,700.00 | 3,619.04 | 60,637 |
| 2025-11-20 | 3,660.00 | 3,760.00 | 3,660.00 | 3,745.00 | 3,663.05 | 89,693 |
| 2025-11-19 | 3,670.00 | 3,705.00 | 3,600.00 | 3,685.00 | 3,604.37 | 82,440 |
| 2025-11-18 | 3,690.00 | 3,745.00 | 3,600.00 | 3,680.00 | 3,599.47 | 79,999 |
| 2025-11-17 | 3,800.00 | 3,800.00 | 3,695.00 | 3,715.00 | 3,633.71 | 90,897 |
| 2025-11-14 | 3,815.00 | 3,840.00 | 3,750.00 | 3,760.00 | 3,677.72 | 99,291 |
| 2025-11-13 | 3,855.00 | 3,855.00 | 3,780.00 | 3,835.00 | 3,751.08 | 59,229 |
| 2025-11-12 | 3,775.00 | 3,860.00 | 3,760.00 | 3,835.00 | 3,751.08 | 173,901 |
| 2025-11-11 | 3,780.00 | 3,820.00 | 3,705.00 | 3,775.00 | 3,692.40 | 89,360 |
| 2025-11-10 | 3,635.00 | 3,795.00 | 3,550.00 | 3,780.00 | 3,697.29 | 156,838 |
| 2025-11-07 | 3,675.00 | 3,675.00 | 3,555.00 | 3,620.00 | 3,540.79 | 270,909 |
| 2025-11-06 | 3,685.00 | 3,755.00 | 3,630.00 | 3,700.00 | 3,619.04 | 142,457 |
| 2025-11-05 | 3,770.00 | 3,775.00 | 3,530.00 | 3,655.00 | 3,575.02 | 381,680 |
| 2025-11-04 | 3,900.00 | 3,930.00 | 3,770.00 | 3,770.00 | 3,687.51 | 277,295 |
| 2025-11-03 | 3,975.00 | 3,990.00 | 3,855.00 | 3,900.00 | 3,814.66 | 428,397 |
| 2025-10-31 | 3,900.00 | 4,085.00 | 3,900.00 | 3,975.00 | 3,888.02 | 372,593 |
| 2025-10-30 | 4,175.00 | 4,175.00 | 3,895.00 | 3,920.00 | 3,834.22 | 399,483 |
| 2025-10-29 | 4,020.00 | 4,025.00 | 3,935.00 | 3,955.00 | 3,868.46 | 169,433 |
| 2025-10-28 | 4,050.00 | 4,050.00 | 3,970.00 | 3,990.00 | 3,902.69 | 173,224 |
| 2025-10-27 | 4,085.00 | 4,120.00 | 4,015.00 | 4,050.00 | 3,961.38 | 245,198 |
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.