Fourth-Link Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,315.00 | 4,475.00 | 4,315.00 | 4,345.00 | 4,345.00 | 3,707 |
| 2024-07-23 | 4,355.00 | 4,460.00 | 4,275.00 | 4,340.00 | 4,340.00 | 7,989 |
| 2024-07-22 | 4,310.00 | 4,410.00 | 4,300.00 | 4,355.00 | 4,355.00 | 6,125 |
| 2024-07-19 | 4,430.00 | 4,440.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6,036 |
| 2024-07-18 | 4,495.00 | 4,495.00 | 4,365.00 | 4,440.00 | 4,440.00 | 4,225 |
| 2024-07-17 | 4,485.00 | 4,520.00 | 4,430.00 | 4,495.00 | 4,495.00 | 1,844 |
| 2024-07-16 | 4,595.00 | 4,600.00 | 4,405.00 | 4,495.00 | 4,495.00 | 9,817 |
| 2024-07-15 | 4,435.00 | 4,475.00 | 4,415.00 | 4,475.00 | 4,475.00 | 7,309 |
| 2024-07-12 | 4,465.00 | 4,465.00 | 4,395.00 | 4,435.00 | 4,435.00 | 3,626 |
| 2024-07-11 | 4,425.00 | 4,465.00 | 4,385.00 | 4,430.00 | 4,430.00 | 3,677 |
| 2024-07-10 | 4,480.00 | 4,480.00 | 4,370.00 | 4,425.00 | 4,425.00 | 7,364 |
| 2024-07-09 | 4,445.00 | 4,485.00 | 4,435.00 | 4,440.00 | 4,440.00 | 16,201 |
| 2024-07-08 | 4,440.00 | 4,460.00 | 4,415.00 | 4,450.00 | 4,450.00 | 3,781 |
| 2024-07-05 | 4,655.00 | 4,655.00 | 4,350.00 | 4,440.00 | 4,440.00 | 7,276 |
| 2024-07-04 | 4,430.00 | 4,450.00 | 4,385.00 | 4,430.00 | 4,430.00 | 10,268 |
| 2024-07-03 | 4,470.00 | 4,470.00 | 4,395.00 | 4,435.00 | 4,435.00 | 9,138 |
| 2024-07-02 | 4,425.00 | 4,590.00 | 4,425.00 | 4,450.00 | 4,450.00 | 3,598 |
| 2024-07-01 | 4,435.00 | 4,455.00 | 4,395.00 | 4,435.00 | 4,435.00 | 1,654 |
| 2024-06-28 | 4,440.00 | 4,525.00 | 4,425.00 | 4,485.00 | 4,485.00 | 3,220 |
| 2024-06-27 | 4,485.00 | 4,485.00 | 4,400.00 | 4,440.00 | 4,440.00 | 7,688 |
| 2024-06-26 | 4,505.00 | 4,540.00 | 4,420.00 | 4,485.00 | 4,485.00 | 30,129 |
| 2024-06-25 | 4,465.00 | 4,575.00 | 4,420.00 | 4,510.00 | 4,510.00 | 23,623 |
| 2024-06-24 | 4,440.00 | 4,645.00 | 4,415.00 | 4,465.00 | 4,465.00 | 17,184 |
| 2024-06-21 | 4,475.00 | 4,520.00 | 4,425.00 | 4,460.00 | 4,460.00 | 14,124 |
| 2024-06-20 | 4,510.00 | 4,600.00 | 4,475.00 | 4,475.00 | 4,475.00 | 11,006 |
| 2024-06-19 | 4,535.00 | 4,535.00 | 4,475.00 | 4,515.00 | 4,515.00 | 14,045 |
| 2024-06-18 | 4,590.00 | 4,590.00 | 4,510.00 | 4,540.00 | 4,540.00 | 12,533 |
| 2024-06-17 | 4,580.00 | 4,700.00 | 4,555.00 | 4,595.00 | 4,595.00 | 9,737 |
| 2024-06-14 | 4,690.00 | 4,710.00 | 4,585.00 | 4,620.00 | 4,620.00 | 11,153 |
| 2024-06-13 | 4,835.00 | 4,835.00 | 4,580.00 | 4,690.00 | 4,690.00 | 13,556 |
| 2024-06-12 | 4,700.00 | 4,715.00 | 4,520.00 | 4,680.00 | 4,680.00 | 35,829 |
| 2024-06-11 | 4,655.00 | 4,700.00 | 4,525.00 | 4,700.00 | 4,700.00 | 23,047 |
| 2024-06-10 | 4,765.00 | 4,900.00 | 4,500.00 | 4,695.00 | 4,695.00 | 109,095 |
| 2024-06-07 | 5,235.00 | 5,235.00 | 4,715.00 | 4,750.00 | 4,750.00 | 190,012 |
| 2024-06-05 | 4,975.00 | 6,515.00 | 4,940.00 | 4,995.00 | 4,995.00 | 1,568,401 |
| 2024-06-04 | 5,040.00 | 5,060.00 | 4,990.00 | 5,015.00 | 5,015.00 | 5,212 |
| 2024-06-03 | 5,075.00 | 5,075.00 | 4,975.00 | 5,040.00 | 5,040.00 | 4,459 |
| 2024-05-31 | 4,960.00 | 5,090.00 | 4,960.00 | 5,040.00 | 5,040.00 | 3,502 |
| 2024-05-30 | 5,200.00 | 5,200.00 | 4,960.00 | 4,960.00 | 4,960.00 | 8,558 |
| 2024-05-29 | 5,230.00 | 5,230.00 | 5,125.00 | 5,200.00 | 5,200.00 | 3,412 |
| 2024-05-28 | 5,220.00 | 5,220.00 | 5,125.00 | 5,190.00 | 5,190.00 | 1,127 |
| 2024-05-27 | 5,090.00 | 5,195.00 | 5,050.00 | 5,155.00 | 5,155.00 | 14,093 |
| 2024-05-24 | 5,145.00 | 5,145.00 | 5,025.00 | 5,100.00 | 5,100.00 | 3,741 |
| 2024-05-23 | 5,190.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | 6,467 |
| 2024-05-22 | 5,250.00 | 5,250.00 | 5,135.00 | 5,195.00 | 5,195.00 | 3,518 |
| 2024-05-21 | 5,310.00 | 5,310.00 | 5,200.00 | 5,250.00 | 5,250.00 | 4,144 |
| 2024-05-20 | 5,385.00 | 5,385.00 | 5,260.00 | 5,300.00 | 5,300.00 | 2,183 |
| 2024-05-17 | 5,590.00 | 5,590.00 | 5,150.00 | 5,415.00 | 5,415.00 | 7,876 |
| 2024-05-16 | 5,645.00 | 5,645.00 | 5,500.00 | 5,550.00 | 5,550.00 | 5,884 |
| 2024-05-14 | 5,610.00 | 5,630.00 | 5,505.00 | 5,600.00 | 5,600.00 | 7,475 |
| 2024-05-13 | 5,755.00 | 5,755.00 | 5,550.00 | 5,610.00 | 5,610.00 | 2,955 |
| 2024-05-10 | 5,785.00 | 5,785.00 | 5,560.00 | 5,650.00 | 5,650.00 | 3,636 |
| 2024-05-09 | 5,645.00 | 5,645.00 | 5,560.00 | 5,610.00 | 5,610.00 | 7,399 |
| 2024-05-08 | 5,715.00 | 5,715.00 | 5,560.00 | 5,645.00 | 5,645.00 | 1,928 |
| 2024-05-07 | 5,690.00 | 5,705.00 | 5,600.00 | 5,660.00 | 5,660.00 | 3,385 |
| 2024-05-03 | 5,775.00 | 5,775.00 | 5,600.00 | 5,700.00 | 5,700.00 | 6,375 |
| 2024-05-02 | 5,605.00 | 5,730.00 | 5,605.00 | 5,715.00 | 5,715.00 | 3,002 |
| 2024-04-30 | 5,645.00 | 5,700.00 | 5,620.00 | 5,650.00 | 5,650.00 | 5,033 |
| 2024-04-29 | 5,725.00 | 5,730.00 | 5,590.00 | 5,645.00 | 5,645.00 | 1,457 |
| 2024-04-26 | 5,720.00 | 5,720.00 | 5,550.00 | 5,650.00 | 5,650.00 | 4,844 |
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.