Fourth-Link Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,290.00 | 6,290.00 | 6,105.00 | 6,135.00 | 6,135.00 | 6,733 |
| 2023-10-30 | 6,145.00 | 6,250.00 | 6,060.00 | 6,185.00 | 6,185.00 | 4,228 |
| 2023-10-27 | 6,145.00 | 6,195.00 | 6,070.00 | 6,180.00 | 6,180.00 | 6,034 |
| 2023-10-26 | 6,325.00 | 6,325.00 | 6,075.00 | 6,190.00 | 6,190.00 | 7,980 |
| 2023-10-25 | 6,275.00 | 6,430.00 | 6,250.00 | 6,345.00 | 6,345.00 | 3,643 |
| 2023-10-24 | 6,320.00 | 6,400.00 | 6,075.00 | 6,350.00 | 6,350.00 | 7,803 |
| 2023-10-23 | 6,500.00 | 6,520.00 | 6,275.00 | 6,320.00 | 6,320.00 | 9,243 |
| 2023-10-20 | 6,365.00 | 6,460.00 | 6,255.00 | 6,425.00 | 6,425.00 | 12,380 |
| 2023-10-19 | 6,230.00 | 6,425.00 | 6,220.00 | 6,420.00 | 6,420.00 | 11,028 |
| 2023-10-18 | 6,290.00 | 6,405.00 | 5,815.00 | 6,315.00 | 6,315.00 | 16,966 |
| 2023-10-17 | 6,235.00 | 6,465.00 | 6,235.00 | 6,350.00 | 6,350.00 | 15,353 |
| 2023-10-16 | 5,910.00 | 6,465.00 | 5,725.00 | 6,345.00 | 6,345.00 | 52,530 |
| 2023-10-13 | 5,900.00 | 6,245.00 | 5,790.00 | 5,930.00 | 5,930.00 | 5,771 |
| 2023-10-12 | 5,695.00 | 6,160.00 | 5,695.00 | 5,890.00 | 5,890.00 | 11,582 |
| 2023-10-11 | 5,700.00 | 5,795.00 | 5,610.00 | 5,695.00 | 5,695.00 | 7,640 |
| 2023-10-10 | 5,775.00 | 5,775.00 | 5,590.00 | 5,700.00 | 5,700.00 | 7,743 |
| 2023-10-06 | 5,660.00 | 5,795.00 | 5,560.00 | 5,670.00 | 5,670.00 | 14,414 |
| 2023-10-05 | 5,775.00 | 5,800.00 | 5,595.00 | 5,660.00 | 5,660.00 | 10,361 |
| 2023-10-04 | 6,065.00 | 6,065.00 | 5,625.00 | 5,800.00 | 5,800.00 | 12,240 |
| 2023-09-27 | 6,090.00 | 6,205.00 | 5,980.00 | 6,020.00 | 6,020.00 | 9,587 |
| 2023-09-26 | 6,365.00 | 6,440.00 | 6,090.00 | 6,090.00 | 6,090.00 | 16,791 |
| 2023-09-25 | 6,210.00 | 6,400.00 | 6,210.00 | 6,365.00 | 6,365.00 | 6,575 |
| 2023-09-22 | 6,170.00 | 6,350.00 | 6,170.00 | 6,275.00 | 6,275.00 | 22,978 |
| 2023-09-21 | 6,515.00 | 6,515.00 | 6,250.00 | 6,295.00 | 6,295.00 | 22,680 |
| 2023-09-20 | 6,425.00 | 6,690.00 | 6,355.00 | 6,550.00 | 6,550.00 | 30,387 |
| 2023-09-19 | 6,420.00 | 6,525.00 | 6,355.00 | 6,445.00 | 6,445.00 | 13,156 |
| 2023-09-18 | 6,890.00 | 6,890.00 | 6,470.00 | 6,470.00 | 6,470.00 | 64,204 |
| 2023-09-15 | 6,410.00 | 6,900.00 | 6,410.00 | 6,585.00 | 6,585.00 | 93,784 |
| 2023-09-14 | 6,320.00 | 6,440.00 | 6,270.00 | 6,410.00 | 6,410.00 | 12,105 |
| 2023-09-13 | 6,335.00 | 6,350.00 | 6,295.00 | 6,320.00 | 6,320.00 | 10,036 |
| 2023-09-12 | 6,380.00 | 6,490.00 | 6,340.00 | 6,360.00 | 6,360.00 | 11,055 |
| 2023-09-11 | 6,395.00 | 6,425.00 | 6,325.00 | 6,400.00 | 6,400.00 | 19,541 |
| 2023-09-08 | 6,415.00 | 6,425.00 | 6,335.00 | 6,395.00 | 6,395.00 | 13,332 |
| 2023-09-07 | 6,535.00 | 6,535.00 | 6,380.00 | 6,430.00 | 6,430.00 | 9,055 |
| 2023-09-06 | 6,460.00 | 6,485.00 | 6,340.00 | 6,485.00 | 6,485.00 | 15,754 |
| 2023-09-05 | 6,515.00 | 6,515.00 | 6,385.00 | 6,460.00 | 6,460.00 | 18,034 |
| 2023-09-04 | 6,610.00 | 6,640.00 | 6,335.00 | 6,515.00 | 6,515.00 | 16,219 |
| 2023-09-01 | 6,640.00 | 6,700.00 | 6,555.00 | 6,610.00 | 6,610.00 | 8,527 |
| 2023-08-31 | 6,550.00 | 6,735.00 | 6,540.00 | 6,665.00 | 6,665.00 | 18,762 |
| 2023-08-30 | 6,625.00 | 6,655.00 | 6,525.00 | 6,585.00 | 6,585.00 | 20,850 |
| 2023-08-29 | 6,735.00 | 6,750.00 | 6,600.00 | 6,635.00 | 6,635.00 | 7,344 |
| 2023-08-28 | 6,645.00 | 6,750.00 | 6,600.00 | 6,665.00 | 6,665.00 | 25,676 |
| 2023-08-25 | 6,475.00 | 6,750.00 | 6,450.00 | 6,695.00 | 6,695.00 | 36,909 |
| 2023-08-24 | 6,470.00 | 6,470.00 | 6,435.00 | 6,460.00 | 6,460.00 | 7,159 |
| 2023-08-23 | 6,505.00 | 6,530.00 | 6,415.00 | 6,475.00 | 6,475.00 | 13,174 |
| 2023-08-22 | 6,450.00 | 6,615.00 | 6,410.00 | 6,470.00 | 6,470.00 | 29,982 |
| 2023-08-21 | 6,410.00 | 6,535.00 | 6,375.00 | 6,450.00 | 6,450.00 | 21,752 |
| 2023-08-18 | 6,600.00 | 6,955.00 | 6,320.00 | 6,410.00 | 6,410.00 | 57,456 |
| 2023-08-17 | 6,645.00 | 6,645.00 | 6,510.00 | 6,565.00 | 6,565.00 | 39,827 |
| 2023-08-16 | 6,855.00 | 6,925.00 | 6,645.00 | 6,690.00 | 6,690.00 | 21,106 |
| 2023-08-14 | 6,965.00 | 7,040.00 | 6,790.00 | 6,955.00 | 6,955.00 | 19,996 |
| 2023-08-11 | 6,940.00 | 7,055.00 | 6,860.00 | 7,010.00 | 7,010.00 | 18,120 |
| 2023-08-10 | 6,980.00 | 7,150.00 | 6,790.00 | 6,875.00 | 6,875.00 | 58,010 |
| 2023-08-09 | 6,620.00 | 6,915.00 | 6,550.00 | 6,910.00 | 6,910.00 | 30,263 |
| 2023-08-08 | 6,790.00 | 6,895.00 | 6,450.00 | 6,570.00 | 6,570.00 | 90,978 |
| 2023-08-07 | 6,810.00 | 6,920.00 | 6,705.00 | 6,850.00 | 6,850.00 | 18,012 |
| 2023-08-04 | 6,775.00 | 6,775.00 | 6,660.00 | 6,745.00 | 6,745.00 | 21,423 |
| 2023-08-03 | 6,795.00 | 6,860.00 | 6,700.00 | 6,860.00 | 6,860.00 | 23,676 |
| 2023-08-02 | 6,950.00 | 6,950.00 | 6,780.00 | 6,870.00 | 6,870.00 | 20,384 |
| 2023-08-01 | 7,005.00 | 7,070.00 | 6,885.00 | 6,950.00 | 6,950.00 | 16,977 |
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.