Fourth-Link Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,820.00 | 5,820.00 | 5,550.00 | 5,600.00 | 5,600.00 | 16,260 |
| 2024-04-24 | 5,900.00 | 5,900.00 | 5,740.00 | 5,820.00 | 5,820.00 | 11,498 |
| 2024-04-23 | 6,100.00 | 6,105.00 | 5,900.00 | 5,940.00 | 5,940.00 | 4,018 |
| 2024-04-22 | 5,890.00 | 6,165.00 | 5,805.00 | 6,160.00 | 6,160.00 | 6,814 |
| 2024-04-19 | 5,960.00 | 5,965.00 | 5,810.00 | 5,895.00 | 5,895.00 | 1,828 |
| 2024-04-18 | 5,900.00 | 5,985.00 | 5,860.00 | 5,960.00 | 5,960.00 | 1,289 |
| 2024-04-17 | 5,885.00 | 5,980.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1,159 |
| 2024-04-16 | 5,825.00 | 5,950.00 | 5,755.00 | 5,885.00 | 5,885.00 | 3,328 |
| 2024-04-15 | 5,855.00 | 6,040.00 | 5,800.00 | 5,860.00 | 5,860.00 | 4,596 |
| 2024-04-12 | 6,150.00 | 6,150.00 | 5,905.00 | 5,995.00 | 5,995.00 | 1,791 |
| 2024-04-11 | 6,150.00 | 6,150.00 | 5,965.00 | 6,035.00 | 6,035.00 | 617 |
| 2024-04-09 | 6,125.00 | 6,125.00 | 5,980.00 | 6,040.00 | 6,040.00 | 6,303 |
| 2024-04-08 | 6,185.00 | 6,235.00 | 6,005.00 | 6,125.00 | 6,125.00 | 1,616 |
| 2024-04-05 | 6,245.00 | 6,380.00 | 6,155.00 | 6,245.00 | 6,245.00 | 1,728 |
| 2024-04-04 | 6,300.00 | 6,375.00 | 6,100.00 | 6,355.00 | 6,355.00 | 10,883 |
| 2024-04-03 | 6,235.00 | 6,320.00 | 6,190.00 | 6,285.00 | 6,285.00 | 1,456 |
| 2024-04-02 | 6,165.00 | 6,255.00 | 6,105.00 | 6,230.00 | 6,230.00 | 3,393 |
| 2024-04-01 | 6,215.00 | 6,215.00 | 6,075.00 | 6,165.00 | 6,165.00 | 2,905 |
| 2024-03-29 | 6,060.00 | 6,235.00 | 6,005.00 | 6,075.00 | 6,075.00 | 2,459 |
| 2024-03-28 | 6,225.00 | 6,225.00 | 6,035.00 | 6,060.00 | 6,060.00 | 3,647 |
| 2024-03-27 | 6,005.00 | 6,100.00 | 6,005.00 | 6,070.00 | 6,070.00 | 9,969 |
| 2024-03-26 | 5,855.00 | 6,045.00 | 5,855.00 | 6,045.00 | 6,045.00 | 6,445 |
| 2024-03-25 | 5,920.00 | 5,980.00 | 5,910.00 | 5,965.00 | 5,965.00 | 2,291 |
| 2024-03-22 | 5,905.00 | 5,965.00 | 5,870.00 | 5,920.00 | 5,920.00 | 2,530 |
| 2024-03-21 | 5,990.00 | 5,990.00 | 5,835.00 | 5,965.00 | 5,965.00 | 5,812 |
| 2024-03-20 | 5,860.00 | 5,870.00 | 5,780.00 | 5,825.00 | 5,825.00 | 4,206 |
| 2024-03-19 | 5,895.00 | 5,965.00 | 5,850.00 | 5,895.00 | 5,895.00 | 1,767 |
| 2024-03-18 | 5,885.00 | 5,895.00 | 5,815.00 | 5,895.00 | 5,895.00 | 5,500 |
| 2024-03-15 | 5,950.00 | 5,965.00 | 5,800.00 | 5,890.00 | 5,890.00 | 3,129 |
| 2024-03-14 | 6,050.00 | 6,050.00 | 5,950.00 | 5,950.00 | 5,950.00 | 2,572 |
| 2024-03-13 | 6,000.00 | 6,100.00 | 5,925.00 | 5,995.00 | 5,995.00 | 3,936 |
| 2024-03-12 | 6,045.00 | 6,045.00 | 5,925.00 | 6,000.00 | 6,000.00 | 3,982 |
| 2024-03-11 | 6,110.00 | 6,120.00 | 6,035.00 | 6,045.00 | 6,045.00 | 1,145 |
| 2024-03-08 | 6,245.00 | 6,245.00 | 5,995.00 | 6,110.00 | 6,110.00 | 1,216 |
| 2024-03-07 | 6,070.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 774 |
| 2024-03-06 | 6,115.00 | 6,115.00 | 5,935.00 | 6,055.00 | 6,055.00 | 2,167 |
| 2024-03-05 | 6,000.00 | 6,135.00 | 5,945.00 | 6,050.00 | 6,050.00 | 3,912 |
| 2024-03-04 | 6,195.00 | 6,195.00 | 5,995.00 | 6,010.00 | 6,010.00 | 4,412 |
| 2024-02-29 | 6,150.00 | 6,215.00 | 6,000.00 | 6,085.00 | 6,085.00 | 5,420 |
| 2024-02-28 | 6,095.00 | 6,120.00 | 6,030.00 | 6,120.00 | 6,120.00 | 2,751 |
| 2024-02-27 | 6,000.00 | 6,075.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1,838 |
| 2024-02-26 | 6,165.00 | 6,165.00 | 5,990.00 | 6,025.00 | 6,025.00 | 10,794 |
| 2024-02-23 | 6,210.00 | 6,265.00 | 6,105.00 | 6,165.00 | 6,165.00 | 15,139 |
| 2024-02-22 | 6,305.00 | 6,305.00 | 6,205.00 | 6,265.00 | 6,265.00 | 3,534 |
| 2024-02-21 | 6,430.00 | 6,430.00 | 6,200.00 | 6,305.00 | 6,305.00 | 5,168 |
| 2024-02-20 | 6,300.00 | 6,360.00 | 6,260.00 | 6,355.00 | 6,355.00 | 1,532 |
| 2024-02-19 | 6,310.00 | 6,495.00 | 6,305.00 | 6,310.00 | 6,310.00 | 7,209 |
| 2024-02-16 | 6,375.00 | 6,450.00 | 6,120.00 | 6,435.00 | 6,435.00 | 5,958 |
| 2024-02-15 | 6,445.00 | 6,445.00 | 6,295.00 | 6,400.00 | 6,400.00 | 11,637 |
| 2024-02-14 | 6,575.00 | 6,575.00 | 6,350.00 | 6,410.00 | 6,410.00 | 678 |
| 2024-02-13 | 6,500.00 | 6,545.00 | 6,325.00 | 6,510.00 | 6,510.00 | 5,961 |
| 2024-02-08 | 6,690.00 | 6,850.00 | 6,425.00 | 6,470.00 | 6,470.00 | 3,610 |
| 2024-02-07 | 6,630.00 | 6,690.00 | 6,545.00 | 6,690.00 | 6,690.00 | 6,755 |
| 2024-02-06 | 6,695.00 | 6,820.00 | 6,630.00 | 6,695.00 | 6,695.00 | 4,159 |
| 2024-02-05 | 6,495.00 | 6,745.00 | 6,400.00 | 6,695.00 | 6,695.00 | 13,045 |
| 2024-02-02 | 6,350.00 | 6,475.00 | 6,285.00 | 6,410.00 | 6,410.00 | 5,430 |
| 2024-02-01 | 6,285.00 | 6,370.00 | 6,225.00 | 6,350.00 | 6,350.00 | 3,008 |
| 2024-01-31 | 6,375.00 | 6,475.00 | 6,300.00 | 6,375.00 | 6,375.00 | 2,626 |
| 2024-01-30 | 6,400.00 | 6,450.00 | 6,325.00 | 6,400.00 | 6,400.00 | 1,999 |
| 2024-01-29 | 6,670.00 | 6,695.00 | 6,210.00 | 6,400.00 | 6,400.00 | 17,876 |
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.