Fourth-Link Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,167.00 | 1,186.00 | 1,102.00 | 1,102.00 | 1,102.00 | 13,600 |
| 2026-10-15 | 1,178.00 | 1,199.00 | 1,135.00 | 1,195.00 | 1,195.00 | 18,925 |
| 2026-10-14 | 1,181.00 | 1,215.00 | 1,168.00 | 1,180.00 | 1,180.00 | 26,085 |
| 2026-10-13 | 1,173.00 | 1,204.00 | 1,157.00 | 1,192.00 | 1,192.00 | 30,896 |
| 2026-10-12 | 1,260.00 | 1,429.00 | 1,138.00 | 1,174.00 | 1,174.00 | 349,202 |
| 2026-10-08 | 1,345.00 | 1,349.00 | 1,250.00 | 1,250.00 | 1,250.00 | 13,803 |
| 2026-10-07 | 1,224.00 | 1,358.00 | 1,212.00 | 1,350.00 | 1,350.00 | 138,254 |
| 2026-10-06 | 1,190.00 | 1,289.00 | 1,187.00 | 1,224.00 | 1,224.00 | 54,813 |
| 2026-10-02 | 1,199.00 | 1,248.00 | 1,180.00 | 1,191.00 | 1,191.00 | 29,825 |
| 2026-10-01 | 1,153.00 | 1,214.00 | 1,153.00 | 1,190.00 | 1,190.00 | 38,985 |
| 2026-09-30 | 1,220.00 | 1,242.00 | 1,176.00 | 1,226.00 | 1,226.00 | 27,909 |
| 2026-09-29 | 1,246.00 | 1,278.00 | 1,205.00 | 1,215.00 | 1,215.00 | 16,444 |
| 2026-09-28 | 1,297.00 | 1,297.00 | 1,241.00 | 1,253.00 | 1,253.00 | 15,261 |
| 2026-09-23 | 1,273.00 | 1,297.00 | 1,240.00 | 1,297.00 | 1,297.00 | 3,411 |
| 2026-09-22 | 1,276.00 | 1,295.00 | 1,230.00 | 1,295.00 | 1,295.00 | 7,321 |
| 2026-09-21 | 1,303.00 | 1,303.00 | 1,232.00 | 1,275.00 | 1,275.00 | 5,067 |
| 2026-09-18 | 1,271.00 | 1,333.00 | 1,222.00 | 1,305.00 | 1,305.00 | 15,579 |
| 2026-09-17 | 1,271.00 | 1,285.00 | 1,231.00 | 1,258.00 | 1,258.00 | 18,348 |
| 2026-09-16 | 1,244.00 | 1,280.00 | 1,240.00 | 1,275.00 | 1,275.00 | 8,763 |
| 2026-09-15 | 1,260.00 | 1,260.00 | 1,238.00 | 1,255.00 | 1,255.00 | 4,593 |
| 2026-09-14 | 1,274.00 | 1,289.00 | 1,209.00 | 1,271.00 | 1,271.00 | 12,176 |
| 2026-09-11 | 1,290.00 | 1,299.00 | 1,283.00 | 1,289.00 | 1,289.00 | 5,149 |
| 2026-09-10 | 1,284.00 | 1,294.00 | 1,277.00 | 1,290.00 | 1,290.00 | 2,972 |
| 2026-09-09 | 1,308.00 | 1,308.00 | 1,280.00 | 1,291.00 | 1,291.00 | 12,289 |
| 2026-09-08 | 1,266.00 | 1,333.00 | 1,266.00 | 1,317.00 | 1,317.00 | 20,323 |
| 2026-09-07 | 1,279.00 | 1,330.00 | 1,271.00 | 1,278.00 | 1,278.00 | 33,111 |
| 2026-09-04 | 1,280.00 | 1,327.00 | 1,268.00 | 1,277.00 | 1,277.00 | 12,826 |
| 2026-09-03 | 1,226.00 | 1,327.00 | 1,215.00 | 1,327.00 | 1,327.00 | 27,523 |
| 2026-09-02 | 1,270.00 | 1,287.00 | 1,194.00 | 1,226.00 | 1,226.00 | 14,927 |
| 2026-09-01 | 1,293.00 | 1,338.00 | 1,266.00 | 1,266.00 | 1,266.00 | 29,443 |
| 2026-08-31 | 1,290.00 | 1,362.00 | 1,263.00 | 1,275.00 | 1,275.00 | 41,092 |
| 2026-08-28 | 1,324.00 | 1,360.00 | 1,260.00 | 1,275.00 | 1,275.00 | 41,626 |
| 2026-08-27 | 1,295.00 | 1,338.00 | 1,295.00 | 1,328.00 | 1,328.00 | 8,722 |
| 2026-08-26 | 1,329.00 | 1,329.00 | 1,271.00 | 1,307.00 | 1,307.00 | 2,723 |
| 2026-08-25 | 1,353.00 | 1,353.00 | 1,306.00 | 1,323.00 | 1,323.00 | 5,063 |
| 2026-08-24 | 1,386.00 | 1,387.00 | 1,337.00 | 1,357.00 | 1,357.00 | 4,885 |
| 2026-08-21 | 1,414.00 | 1,414.00 | 1,361.00 | 1,387.00 | 1,387.00 | 1,921 |
| 2026-08-20 | 1,379.00 | 1,452.00 | 1,355.00 | 1,415.00 | 1,415.00 | 6,885 |
| 2026-08-19 | 1,392.00 | 1,430.00 | 1,353.00 | 1,379.00 | 1,379.00 | 7,170 |
| 2026-08-18 | 1,440.00 | 1,440.00 | 1,383.00 | 1,391.00 | 1,391.00 | 15,697 |
| 2026-08-14 | 1,434.00 | 1,459.00 | 1,402.00 | 1,440.00 | 1,440.00 | 20,012 |
| 2026-08-13 | 1,427.00 | 1,436.00 | 1,422.00 | 1,434.00 | 1,434.00 | 5,667 |
| 2026-08-12 | 1,430.00 | 1,430.00 | 1,403.00 | 1,427.00 | 1,427.00 | 7,520 |
| 2026-08-11 | 1,410.00 | 1,432.00 | 1,392.00 | 1,430.00 | 1,430.00 | 17,254 |
| 2026-08-10 | 1,445.00 | 1,445.00 | 1,375.00 | 1,432.00 | 1,432.00 | 10,255 |
| 2026-08-07 | 1,434.00 | 1,437.00 | 1,395.00 | 1,436.00 | 1,436.00 | 4,293 |
| 2026-08-06 | 1,402.00 | 1,457.00 | 1,360.00 | 1,439.00 | 1,439.00 | 10,574 |
| 2026-08-05 | 1,386.00 | 1,427.00 | 1,320.00 | 1,402.00 | 1,402.00 | 26,398 |
| 2026-08-04 | 1,422.00 | 1,467.00 | 1,398.00 | 1,422.00 | 1,422.00 | 17,392 |
| 2026-08-03 | 1,333.00 | 1,419.00 | 1,317.00 | 1,412.00 | 1,412.00 | 24,739 |
| 2026-07-31 | 1,367.00 | 1,399.00 | 1,286.00 | 1,319.00 | 1,319.00 | 14,030 |
| 2026-07-30 | 1,279.00 | 1,480.00 | 1,279.00 | 1,364.00 | 1,364.00 | 29,713 |
| 2026-07-29 | 1,471.00 | 1,471.00 | 1,131.00 | 1,275.00 | 1,275.00 | 16,935 |
| 2026-07-28 | 1,522.00 | 1,522.00 | 1,410.00 | 1,471.00 | 1,471.00 | 1,505 |
| 2026-07-27 | 1,582.00 | 1,582.00 | 1,492.00 | 1,522.00 | 1,522.00 | 7,326 |
| 2026-07-24 | 1,570.00 | 1,636.00 | 1,527.00 | 1,531.00 | 1,531.00 | 3,045 |
| 2026-07-23 | 1,500.00 | 1,580.00 | 1,470.00 | 1,576.00 | 1,576.00 | 4,903 |
| 2026-07-22 | 1,422.00 | 1,545.00 | 1,422.00 | 1,513.00 | 1,513.00 | 3,696 |
| 2026-07-21 | 1,431.00 | 1,700.00 | 1,410.00 | 1,470.00 | 1,470.00 | 12,086 |
| 2026-07-20 | 1,556.00 | 1,556.00 | 1,419.00 | 1,442.00 | 1,442.00 | 4,535 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.