Fourth-Link Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 9,585.00 | 9,970.00 | 7,885.00 | 8,050.00 | 8,050.00 | 3,996,086 |
| 2023-05-02 | 6,705.00 | 8,580.00 | 6,675.00 | 8,580.00 | 8,580.00 | 1,193,521 |
| 2023-04-28 | 6,760.00 | 6,875.00 | 6,520.00 | 6,600.00 | 6,600.00 | 111,360 |
| 2023-04-27 | 6,820.00 | 6,870.00 | 6,625.00 | 6,725.00 | 6,725.00 | 64,685 |
| 2023-04-26 | 6,800.00 | 7,000.00 | 6,605.00 | 6,820.00 | 6,820.00 | 57,772 |
| 2023-04-25 | 7,200.00 | 7,230.00 | 6,800.00 | 6,905.00 | 6,905.00 | 89,154 |
| 2023-04-24 | 7,530.00 | 7,625.00 | 7,110.00 | 7,200.00 | 7,200.00 | 90,517 |
| 2023-04-21 | 7,575.00 | 7,720.00 | 7,465.00 | 7,505.00 | 7,505.00 | 74,631 |
| 2023-04-20 | 7,455.00 | 7,730.00 | 7,450.00 | 7,570.00 | 7,570.00 | 72,778 |
| 2023-04-19 | 7,720.00 | 7,755.00 | 7,470.00 | 7,600.00 | 7,600.00 | 128,687 |
| 2023-04-18 | 7,750.00 | 8,075.00 | 7,670.00 | 7,720.00 | 7,720.00 | 175,209 |
| 2023-04-17 | 8,110.00 | 8,110.00 | 7,695.00 | 7,735.00 | 7,735.00 | 183,829 |
| 2023-04-14 | 8,150.00 | 8,245.00 | 8,045.00 | 8,105.00 | 8,105.00 | 132,533 |
| 2023-04-13 | 8,400.00 | 8,400.00 | 8,145.00 | 8,145.00 | 8,145.00 | 122,566 |
| 2023-04-12 | 8,405.00 | 8,535.00 | 8,285.00 | 8,365.00 | 8,365.00 | 83,578 |
| 2023-04-11 | 8,400.00 | 9,225.00 | 8,155.00 | 8,405.00 | 8,405.00 | 197,013 |
| 2023-04-10 | 8,850.00 | 9,590.00 | 8,225.00 | 8,600.00 | 8,600.00 | 410,689 |
| 2023-04-07 | 9,425.00 | 9,895.00 | 8,895.00 | 8,965.00 | 8,965.00 | 176,741 |
| 2023-04-06 | 9,500.00 | 10,025.00 | 9,135.00 | 9,575.00 | 9,575.00 | 372,354 |
| 2023-04-05 | 8,690.00 | 9,260.00 | 8,600.00 | 9,230.00 | 9,230.00 | 255,470 |
| 2023-04-04 | 8,545.00 | 9,360.00 | 8,435.00 | 8,760.00 | 8,760.00 | 346,367 |
| 2023-04-03 | 9,505.00 | 9,550.00 | 8,105.00 | 8,585.00 | 8,585.00 | 520,500 |
| 2023-03-31 | 11,175.00 | 11,775.00 | 9,620.00 | 9,740.00 | 9,740.00 | 635,543 |
| 2023-03-30 | 16,500.00 | 16,500.00 | 11,550.00 | 11,550.00 | 11,550.00 | 579,844 |
| 2023-03-29 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-28 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-27 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-24 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-23 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-22 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-21 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-20 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-17 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-16 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-15 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-14 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-13 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-10 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-09 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-08 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-07 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-06 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-03 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-03-02 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-28 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-27 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-24 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-23 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-22 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-21 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-20 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-17 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-16 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-15 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-14 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-13 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-10 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-09 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-08 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
| 2023-02-07 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 87,635.05 | 0 |
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.