Fourth-Link Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,405.00 | 6,670.00 | 6,350.00 | 6,670.00 | 6,670.00 | 13,543 |
| 2024-01-25 | 6,560.00 | 6,560.00 | 6,395.00 | 6,470.00 | 6,470.00 | 2,924 |
| 2024-01-24 | 6,850.00 | 6,880.00 | 6,475.00 | 6,520.00 | 6,520.00 | 5,185 |
| 2024-01-23 | 6,590.00 | 6,680.00 | 6,490.00 | 6,585.00 | 6,585.00 | 7,445 |
| 2024-01-22 | 6,890.00 | 6,890.00 | 6,490.00 | 6,595.00 | 6,595.00 | 24,732 |
| 2024-01-19 | 6,900.00 | 7,105.00 | 6,690.00 | 6,890.00 | 6,890.00 | 7,834 |
| 2024-01-18 | 6,835.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 3,989 |
| 2024-01-17 | 7,075.00 | 7,075.00 | 6,890.00 | 6,950.00 | 6,950.00 | 6,549 |
| 2024-01-16 | 7,230.00 | 7,230.00 | 6,735.00 | 7,075.00 | 7,075.00 | 3,671 |
| 2024-01-15 | 6,910.00 | 7,005.00 | 6,885.00 | 7,005.00 | 7,005.00 | 663 |
| 2024-01-12 | 6,945.00 | 6,975.00 | 6,850.00 | 6,950.00 | 6,950.00 | 2,569 |
| 2024-01-11 | 6,975.00 | 7,100.00 | 6,885.00 | 6,945.00 | 6,945.00 | 2,008 |
| 2024-01-10 | 7,100.00 | 7,100.00 | 6,855.00 | 6,935.00 | 6,935.00 | 9,407 |
| 2024-01-09 | 7,250.00 | 7,250.00 | 6,985.00 | 7,090.00 | 7,090.00 | 17,702 |
| 2024-01-08 | 7,140.00 | 7,340.00 | 7,100.00 | 7,165.00 | 7,165.00 | 7,592 |
| 2024-01-05 | 7,150.00 | 7,375.00 | 7,035.00 | 7,160.00 | 7,160.00 | 19,954 |
| 2024-01-04 | 6,980.00 | 7,150.00 | 6,980.00 | 7,125.00 | 7,125.00 | 9,682 |
| 2024-01-03 | 7,035.00 | 7,150.00 | 6,635.00 | 7,100.00 | 7,100.00 | 14,719 |
| 2024-01-02 | 6,635.00 | 7,035.00 | 6,635.00 | 7,035.00 | 7,035.00 | 16,264 |
| 2023-12-28 | 6,690.00 | 6,735.00 | 6,600.00 | 6,635.00 | 6,635.00 | 4,795 |
| 2023-12-27 | 6,950.00 | 6,950.00 | 6,350.00 | 6,750.00 | 6,750.00 | 30,000 |
| 2023-12-26 | 6,930.00 | 6,965.00 | 6,875.00 | 6,950.00 | 6,950.00 | 21,604 |
| 2023-12-22 | 7,050.00 | 7,050.00 | 6,940.00 | 6,965.00 | 6,965.00 | 20,760 |
| 2023-12-21 | 7,240.00 | 7,240.00 | 6,975.00 | 7,050.00 | 7,050.00 | 11,990 |
| 2023-12-20 | 7,100.00 | 7,155.00 | 6,945.00 | 7,050.00 | 7,050.00 | 42,056 |
| 2023-12-19 | 6,980.00 | 7,235.00 | 6,970.00 | 7,035.00 | 7,035.00 | 62,079 |
| 2023-12-18 | 6,600.00 | 8,150.00 | 6,350.00 | 7,030.00 | 7,030.00 | 738,068 |
| 2023-12-15 | 6,305.00 | 7,215.00 | 6,305.00 | 6,625.00 | 6,625.00 | 96,324 |
| 2023-12-14 | 6,255.00 | 6,345.00 | 6,230.00 | 6,305.00 | 6,305.00 | 4,893 |
| 2023-12-13 | 6,305.00 | 6,315.00 | 6,150.00 | 6,295.00 | 6,295.00 | 3,712 |
| 2023-12-12 | 6,360.00 | 6,360.00 | 6,150.00 | 6,305.00 | 6,305.00 | 3,080 |
| 2023-12-11 | 6,305.00 | 6,360.00 | 6,205.00 | 6,300.00 | 6,300.00 | 2,150 |
| 2023-12-08 | 6,300.00 | 6,370.00 | 6,210.00 | 6,305.00 | 6,305.00 | 4,810 |
| 2023-12-07 | 6,305.00 | 6,305.00 | 6,125.00 | 6,300.00 | 6,300.00 | 2,682 |
| 2023-12-06 | 6,255.00 | 6,285.00 | 6,100.00 | 6,275.00 | 6,275.00 | 6,980 |
| 2023-12-05 | 6,170.00 | 6,255.00 | 5,930.00 | 6,255.00 | 6,255.00 | 3,764 |
| 2023-12-04 | 6,150.00 | 6,260.00 | 6,145.00 | 6,260.00 | 6,260.00 | 5,779 |
| 2023-12-01 | 6,300.00 | 6,300.00 | 5,985.00 | 6,150.00 | 6,150.00 | 23,099 |
| 2023-11-30 | 6,370.00 | 6,370.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,663 |
| 2023-11-29 | 6,350.00 | 6,390.00 | 6,300.00 | 6,350.00 | 6,350.00 | 4,747 |
| 2023-11-28 | 6,265.00 | 6,385.00 | 6,130.00 | 6,350.00 | 6,350.00 | 5,666 |
| 2023-11-27 | 6,325.00 | 6,375.00 | 6,175.00 | 6,265.00 | 6,265.00 | 3,191 |
| 2023-11-24 | 6,355.00 | 6,355.00 | 6,225.00 | 6,325.00 | 6,325.00 | 8,431 |
| 2023-11-23 | 6,400.00 | 6,475.00 | 6,300.00 | 6,360.00 | 6,360.00 | 2,688 |
| 2023-11-22 | 6,345.00 | 6,395.00 | 6,315.00 | 6,390.00 | 6,390.00 | 11,278 |
| 2023-11-21 | 6,235.00 | 6,355.00 | 6,235.00 | 6,355.00 | 6,355.00 | 3,554 |
| 2023-11-20 | 6,185.00 | 6,375.00 | 6,145.00 | 6,300.00 | 6,300.00 | 6,385 |
| 2023-11-17 | 6,255.00 | 6,255.00 | 6,175.00 | 6,180.00 | 6,180.00 | 1,783 |
| 2023-11-16 | 6,375.00 | 6,375.00 | 6,100.00 | 6,295.00 | 6,295.00 | 17,953 |
| 2023-11-15 | 6,400.00 | 6,400.00 | 6,340.00 | 6,385.00 | 6,385.00 | 3,133 |
| 2023-11-14 | 6,390.00 | 6,465.00 | 6,350.00 | 6,390.00 | 6,390.00 | 6,450 |
| 2023-11-13 | 6,275.00 | 6,600.00 | 6,250.00 | 6,360.00 | 6,360.00 | 15,163 |
| 2023-11-10 | 6,135.00 | 6,295.00 | 6,135.00 | 6,275.00 | 6,275.00 | 5,292 |
| 2023-11-09 | 6,060.00 | 6,330.00 | 6,060.00 | 6,175.00 | 6,175.00 | 3,516 |
| 2023-11-08 | 6,015.00 | 6,410.00 | 6,015.00 | 6,115.00 | 6,115.00 | 1,452 |
| 2023-11-07 | 6,045.00 | 6,075.00 | 5,975.00 | 6,065.00 | 6,065.00 | 3,001 |
| 2023-11-06 | 6,085.00 | 6,100.00 | 5,950.00 | 6,045.00 | 6,045.00 | 5,805 |
| 2023-11-03 | 6,140.00 | 6,140.00 | 6,020.00 | 6,100.00 | 6,100.00 | 5,464 |
| 2023-11-02 | 6,100.00 | 6,230.00 | 6,050.00 | 6,140.00 | 6,140.00 | 9,636 |
| 2023-11-01 | 6,175.00 | 6,175.00 | 6,015.00 | 6,095.00 | 6,095.00 | 3,540 |
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.