Fourth-Link Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,855.00 | 7,070.00 | 6,845.00 | 6,970.00 | 6,970.00 | 23,828 |
| 2023-07-28 | 6,810.00 | 6,995.00 | 6,740.00 | 6,785.00 | 6,785.00 | 23,490 |
| 2023-07-27 | 6,675.00 | 7,050.00 | 6,675.00 | 6,815.00 | 6,815.00 | 35,245 |
| 2023-07-26 | 6,935.00 | 7,010.00 | 6,705.00 | 6,745.00 | 6,745.00 | 52,742 |
| 2023-07-25 | 7,340.00 | 7,400.00 | 6,880.00 | 7,025.00 | 7,025.00 | 54,574 |
| 2023-07-24 | 7,220.00 | 7,820.00 | 7,070.00 | 7,330.00 | 7,330.00 | 101,213 |
| 2023-07-21 | 6,975.00 | 7,400.00 | 6,930.00 | 7,290.00 | 7,290.00 | 42,638 |
| 2023-07-20 | 6,675.00 | 7,005.00 | 6,675.00 | 7,000.00 | 7,000.00 | 38,316 |
| 2023-07-19 | 6,740.00 | 6,760.00 | 6,690.00 | 6,725.00 | 6,725.00 | 22,732 |
| 2023-07-18 | 6,880.00 | 7,020.00 | 6,730.00 | 6,740.00 | 6,740.00 | 32,303 |
| 2023-07-17 | 6,850.00 | 7,040.00 | 6,735.00 | 6,865.00 | 6,865.00 | 24,536 |
| 2023-07-14 | 7,090.00 | 7,090.00 | 6,815.00 | 6,835.00 | 6,835.00 | 53,148 |
| 2023-07-13 | 7,050.00 | 7,115.00 | 7,000.00 | 7,050.00 | 7,050.00 | 16,410 |
| 2023-07-12 | 7,180.00 | 7,240.00 | 6,980.00 | 7,025.00 | 7,025.00 | 42,238 |
| 2023-07-11 | 7,105.00 | 7,290.00 | 7,045.00 | 7,140.00 | 7,140.00 | 22,378 |
| 2023-07-10 | 7,160.00 | 7,170.00 | 6,990.00 | 7,145.00 | 7,145.00 | 17,326 |
| 2023-07-07 | 6,980.00 | 7,195.00 | 6,945.00 | 7,170.00 | 7,170.00 | 22,962 |
| 2023-07-06 | 7,350.00 | 7,350.00 | 7,030.00 | 7,060.00 | 7,060.00 | 36,231 |
| 2023-07-05 | 7,500.00 | 7,600.00 | 7,320.00 | 7,350.00 | 7,350.00 | 53,230 |
| 2023-07-04 | 7,795.00 | 7,800.00 | 7,470.00 | 7,530.00 | 7,530.00 | 56,537 |
| 2023-07-03 | 7,825.00 | 8,450.00 | 7,405.00 | 7,670.00 | 7,670.00 | 296,933 |
| 2023-06-30 | 7,260.00 | 7,985.00 | 7,210.00 | 7,670.00 | 7,670.00 | 162,407 |
| 2023-06-29 | 6,715.00 | 7,780.00 | 6,680.00 | 7,440.00 | 7,440.00 | 460,512 |
| 2023-06-28 | 6,740.00 | 6,815.00 | 6,690.00 | 6,750.00 | 6,750.00 | 52,042 |
| 2023-06-27 | 6,890.00 | 6,920.00 | 6,750.00 | 6,805.00 | 6,805.00 | 55,554 |
| 2023-06-26 | 7,050.00 | 7,105.00 | 6,790.00 | 6,820.00 | 6,820.00 | 68,362 |
| 2023-06-23 | 7,155.00 | 7,210.00 | 6,835.00 | 7,045.00 | 7,045.00 | 88,544 |
| 2023-06-22 | 7,235.00 | 7,285.00 | 7,040.00 | 7,155.00 | 7,155.00 | 52,370 |
| 2023-06-21 | 7,395.00 | 7,530.00 | 7,310.00 | 7,310.00 | 7,310.00 | 36,701 |
| 2023-06-20 | 7,820.00 | 7,820.00 | 7,360.00 | 7,385.00 | 7,385.00 | 90,906 |
| 2023-06-19 | 8,035.00 | 8,050.00 | 7,815.00 | 7,840.00 | 7,840.00 | 38,232 |
| 2023-06-16 | 7,800.00 | 8,500.00 | 7,625.00 | 7,975.00 | 7,975.00 | 175,640 |
| 2023-06-15 | 7,845.00 | 8,075.00 | 7,605.00 | 7,730.00 | 7,730.00 | 59,659 |
| 2023-06-14 | 8,070.00 | 8,155.00 | 7,815.00 | 7,930.00 | 7,930.00 | 59,261 |
| 2023-06-13 | 7,945.00 | 8,145.00 | 7,900.00 | 8,045.00 | 8,045.00 | 27,319 |
| 2023-06-12 | 8,105.00 | 8,105.00 | 7,850.00 | 7,945.00 | 7,945.00 | 29,031 |
| 2023-06-09 | 8,070.00 | 8,200.00 | 7,985.00 | 8,035.00 | 8,035.00 | 52,258 |
| 2023-06-08 | 8,110.00 | 8,150.00 | 8,025.00 | 8,070.00 | 8,070.00 | 28,768 |
| 2023-06-07 | 7,940.00 | 8,320.00 | 7,940.00 | 8,150.00 | 8,150.00 | 78,997 |
| 2023-06-05 | 8,105.00 | 8,105.00 | 7,925.00 | 7,955.00 | 7,955.00 | 36,871 |
| 2023-06-02 | 8,195.00 | 8,195.00 | 7,960.00 | 8,000.00 | 8,000.00 | 19,741 |
| 2023-06-01 | 8,085.00 | 8,120.00 | 7,935.00 | 8,000.00 | 8,000.00 | 21,110 |
| 2023-05-31 | 8,100.00 | 8,150.00 | 8,050.00 | 8,085.00 | 8,085.00 | 27,000 |
| 2023-05-30 | 8,005.00 | 8,190.00 | 8,000.00 | 8,065.00 | 8,065.00 | 25,806 |
| 2023-05-26 | 8,025.00 | 8,150.00 | 8,015.00 | 8,040.00 | 8,040.00 | 26,965 |
| 2023-05-25 | 8,180.00 | 8,320.00 | 8,050.00 | 8,060.00 | 8,060.00 | 48,406 |
| 2023-05-24 | 8,070.00 | 8,220.00 | 8,000.00 | 8,180.00 | 8,180.00 | 36,483 |
| 2023-05-23 | 8,055.00 | 8,200.00 | 8,055.00 | 8,070.00 | 8,070.00 | 39,138 |
| 2023-05-22 | 7,980.00 | 8,190.00 | 7,900.00 | 8,115.00 | 8,115.00 | 57,907 |
| 2023-05-19 | 8,005.00 | 8,100.00 | 7,770.00 | 7,900.00 | 7,900.00 | 36,895 |
| 2023-05-18 | 7,775.00 | 8,040.00 | 7,695.00 | 7,925.00 | 7,925.00 | 42,395 |
| 2023-05-17 | 7,585.00 | 7,710.00 | 7,530.00 | 7,695.00 | 7,695.00 | 27,785 |
| 2023-05-16 | 7,805.00 | 7,845.00 | 7,495.00 | 7,565.00 | 7,565.00 | 59,263 |
| 2023-05-15 | 8,000.00 | 8,060.00 | 7,755.00 | 7,805.00 | 7,805.00 | 92,055 |
| 2023-05-12 | 7,840.00 | 8,270.00 | 7,760.00 | 8,150.00 | 8,150.00 | 182,526 |
| 2023-05-11 | 7,825.00 | 8,505.00 | 7,735.00 | 7,760.00 | 7,760.00 | 315,661 |
| 2023-05-10 | 7,945.00 | 7,945.00 | 7,715.00 | 7,820.00 | 7,820.00 | 59,164 |
| 2023-05-09 | 8,075.00 | 8,135.00 | 7,815.00 | 7,965.00 | 7,965.00 | 111,417 |
| 2023-05-08 | 8,350.00 | 8,585.00 | 8,020.00 | 8,160.00 | 8,160.00 | 199,299 |
| 2023-05-04 | 7,895.00 | 9,340.00 | 7,665.00 | 8,350.00 | 8,350.00 | 1,558,926 |
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.