Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 056730.KQ stock page

Fourth-Link Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-224,000.004,000.003,935.003,985.003,985.007,260
2025-07-213,995.003,995.003,950.003,980.003,980.003,197
2025-07-184,000.004,005.003,940.003,995.003,995.003,887
2025-07-174,015.004,015.003,970.004,005.004,005.005,672
2025-07-164,020.004,020.003,965.004,015.004,015.003,385
2025-07-154,030.004,030.003,975.003,975.003,975.003,052
2025-07-144,045.004,050.003,980.004,030.004,030.005,772
2025-07-114,045.004,100.003,995.004,050.004,050.005,107
2025-07-104,030.004,080.003,995.004,070.004,070.003,139
2025-07-094,020.004,030.003,995.004,030.004,030.001,173
2025-07-083,995.004,040.003,965.004,020.004,020.003,817
2025-07-074,060.004,060.003,995.004,020.004,020.003,068
2025-07-044,020.004,060.004,000.004,015.004,015.0012,342
2025-07-034,010.004,160.004,005.004,055.004,055.002,479
2025-07-024,005.004,170.003,985.004,030.004,030.003,568
2025-07-014,195.004,195.003,990.004,030.004,030.002,953
2025-06-304,055.004,080.004,015.004,040.004,040.002,340
2025-06-274,100.004,270.004,020.004,055.004,055.005,127
2025-06-264,050.004,165.004,035.004,070.004,070.002,487
2025-06-254,080.004,250.004,050.004,055.004,055.005,349
2025-06-244,100.004,100.004,055.004,085.004,085.002,470
2025-06-234,100.004,100.004,055.004,060.004,060.003,032
2025-06-204,070.004,260.004,060.004,125.004,125.004,992
2025-06-194,100.004,115.004,005.004,100.004,100.009,010
2025-06-184,170.004,170.004,060.004,100.004,100.007,378
2025-06-174,165.004,205.004,110.004,130.004,130.003,072
2025-06-164,120.004,265.004,110.004,160.004,160.006,513
2025-06-134,245.004,245.004,125.004,125.004,125.0010,204
2025-06-124,190.004,205.004,155.004,195.004,195.007,834
2025-06-114,200.004,225.004,170.004,205.004,205.0011,395
2025-06-104,310.004,310.004,205.004,215.004,215.0012,333
2025-06-094,205.004,305.004,205.004,245.004,245.0013,464
2025-06-054,200.004,250.004,170.004,205.004,205.0016,470
2025-06-044,295.004,310.004,170.004,205.004,205.0017,229
2025-06-024,110.004,240.004,100.004,200.004,200.0023,023
2025-05-304,085.004,350.004,005.004,120.004,120.0021,675
2025-05-294,140.004,155.004,050.004,120.004,120.0032,759
2025-05-284,300.004,310.004,005.004,140.004,140.00118,368
2025-05-274,715.005,185.004,305.004,375.004,375.001,456,805
2025-05-264,125.004,125.004,000.004,095.004,095.0021,045
2025-05-234,035.004,200.003,975.004,125.004,125.0034,741
2025-05-223,950.003,985.003,930.003,975.003,975.007,271
2025-05-213,975.003,990.003,885.003,985.003,985.0013,878
2025-05-203,955.004,045.003,900.003,990.003,990.007,929
2025-05-194,000.004,000.003,905.003,990.003,990.008,412
2025-05-164,035.004,035.003,800.004,000.004,000.0018,501
2025-05-153,880.004,040.003,855.003,975.003,975.0030,619
2025-05-143,965.004,010.003,850.003,880.003,880.0024,307
2025-05-133,750.004,725.003,750.003,965.003,965.00465,965
2025-05-123,745.003,755.003,655.003,745.003,745.0013,767
2025-05-093,800.003,800.003,685.003,745.003,745.0014,778
2025-05-083,810.003,830.003,690.003,815.003,815.0022,483
2025-05-073,905.003,925.003,680.003,895.003,895.0050,767
2025-05-024,075.004,270.003,855.003,925.003,925.00118,714
2025-04-303,760.004,885.003,760.004,100.004,100.001,540,446
2025-04-293,620.003,965.003,565.003,770.003,770.0030,466
2025-04-283,530.003,625.003,530.003,610.003,610.008,462
2025-04-253,520.003,545.003,485.003,530.003,530.004,508
2025-04-243,520.003,520.003,465.003,520.003,520.001,546
2025-04-233,435.003,520.003,435.003,520.003,520.006,602
← NewerPage 6 of 21 · 1,221 trading daysOlder →

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.