e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,895.00 | 4,895.00 | 4,750.00 | 4,770.00 | 4,242.90 | 5,343 |
| 2024-07-23 | 4,865.00 | 4,895.00 | 4,860.00 | 4,895.00 | 4,354.09 | 1,615 |
| 2024-07-22 | 5,020.00 | 5,020.00 | 4,870.00 | 4,915.00 | 4,371.88 | 8,180 |
| 2024-07-19 | 4,790.00 | 5,400.00 | 4,745.00 | 4,970.00 | 4,420.80 | 62,691 |
| 2024-07-18 | 4,745.00 | 4,790.00 | 4,740.00 | 4,790.00 | 4,260.69 | 2,125 |
| 2024-07-17 | 4,750.00 | 4,920.00 | 4,720.00 | 4,790.00 | 4,260.69 | 3,769 |
| 2024-07-16 | 4,740.00 | 4,780.00 | 4,740.00 | 4,750.00 | 4,225.11 | 1,611 |
| 2024-07-15 | 4,730.00 | 4,770.00 | 4,730.00 | 4,740.00 | 4,216.22 | 3,088 |
| 2024-07-12 | 4,770.00 | 4,770.00 | 4,720.00 | 4,730.00 | 4,207.32 | 2,935 |
| 2024-07-11 | 4,820.00 | 4,820.00 | 4,770.00 | 4,770.00 | 4,242.90 | 6,029 |
| 2024-07-10 | 4,835.00 | 4,835.00 | 4,810.00 | 4,820.00 | 4,287.38 | 3,905 |
| 2024-07-09 | 4,835.00 | 4,845.00 | 4,830.00 | 4,835.00 | 4,300.72 | 1,753 |
| 2024-07-08 | 4,870.00 | 4,900.00 | 4,835.00 | 4,835.00 | 4,300.72 | 2,508 |
| 2024-07-05 | 4,695.00 | 4,940.00 | 4,695.00 | 4,825.00 | 4,291.82 | 5,754 |
| 2024-07-04 | 4,865.00 | 4,910.00 | 4,680.00 | 4,695.00 | 4,176.19 | 11,342 |
| 2024-07-03 | 5,030.00 | 5,040.00 | 4,850.00 | 4,850.00 | 4,314.06 | 3,797 |
| 2024-07-02 | 4,920.00 | 5,030.00 | 4,920.00 | 5,030.00 | 4,474.17 | 5,586 |
| 2024-07-01 | 5,060.00 | 5,070.00 | 4,920.00 | 4,920.00 | 4,376.33 | 7,306 |
| 2024-06-28 | 5,140.00 | 5,140.00 | 5,050.00 | 5,060.00 | 4,500.86 | 3,035 |
| 2024-06-27 | 5,210.00 | 5,280.00 | 5,140.00 | 5,140.00 | 4,572.01 | 2,760 |
| 2024-06-26 | 5,240.00 | 5,260.00 | 5,150.00 | 5,220.00 | 4,643.17 | 3,008 |
| 2024-06-25 | 5,290.00 | 5,300.00 | 5,260.00 | 5,260.00 | 4,678.75 | 3,444 |
| 2024-06-24 | 5,260.00 | 5,350.00 | 5,260.00 | 5,290.00 | 4,705.44 | 5,448 |
| 2024-06-21 | 5,280.00 | 5,290.00 | 5,230.00 | 5,290.00 | 4,705.44 | 2,550 |
| 2024-06-20 | 5,230.00 | 5,290.00 | 5,150.00 | 5,280.00 | 4,696.54 | 4,544 |
| 2024-06-19 | 5,270.00 | 5,270.00 | 5,210.00 | 5,220.00 | 4,643.17 | 1,531 |
| 2024-06-18 | 5,250.00 | 5,270.00 | 5,210.00 | 5,270.00 | 4,687.65 | 2,635 |
| 2024-06-17 | 5,270.00 | 5,280.00 | 5,200.00 | 5,270.00 | 4,687.65 | 2,852 |
| 2024-06-14 | 5,270.00 | 5,290.00 | 5,270.00 | 5,270.00 | 4,687.65 | 2,093 |
| 2024-06-13 | 5,330.00 | 5,330.00 | 5,250.00 | 5,250.00 | 4,669.86 | 2,785 |
| 2024-06-12 | 5,230.00 | 5,330.00 | 5,190.00 | 5,330.00 | 4,741.02 | 5,928 |
| 2024-06-11 | 5,170.00 | 5,260.00 | 5,160.00 | 5,260.00 | 4,678.75 | 3,385 |
| 2024-06-10 | 5,160.00 | 5,200.00 | 5,160.00 | 5,180.00 | 4,607.59 | 4,040 |
| 2024-06-07 | 5,330.00 | 5,400.00 | 5,130.00 | 5,140.00 | 4,572.01 | 11,607 |
| 2024-06-05 | 5,350.00 | 5,440.00 | 5,280.00 | 5,320.00 | 4,732.12 | 21,324 |
| 2024-06-04 | 5,030.00 | 5,340.00 | 5,030.00 | 5,340.00 | 4,749.91 | 15,766 |
| 2024-06-03 | 4,980.00 | 5,070.00 | 4,980.00 | 5,030.00 | 4,474.17 | 6,145 |
| 2024-05-31 | 4,965.00 | 4,990.00 | 4,960.00 | 4,980.00 | 4,429.70 | 4,497 |
| 2024-05-30 | 4,990.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,429.70 | 1,307 |
| 2024-05-29 | 5,000.00 | 5,010.00 | 4,980.00 | 5,000.00 | 4,447.49 | 3,434 |
| 2024-05-28 | 5,000.00 | 5,020.00 | 4,950.00 | 5,000.00 | 4,447.49 | 4,499 |
| 2024-05-27 | 5,000.00 | 5,040.00 | 4,975.00 | 5,000.00 | 4,447.49 | 7,064 |
| 2024-05-24 | 5,060.00 | 5,060.00 | 5,010.00 | 5,050.00 | 4,491.96 | 5,909 |
| 2024-05-23 | 5,080.00 | 5,080.00 | 5,060.00 | 5,060.00 | 4,500.86 | 2,369 |
| 2024-05-22 | 5,130.00 | 5,130.00 | 5,080.00 | 5,090.00 | 4,527.54 | 5,601 |
| 2024-05-21 | 5,120.00 | 5,150.00 | 5,100.00 | 5,140.00 | 4,572.01 | 9,858 |
| 2024-05-20 | 5,130.00 | 5,150.00 | 5,110.00 | 5,120.00 | 4,554.22 | 7,874 |
| 2024-05-17 | 5,030.00 | 5,140.00 | 4,995.00 | 5,140.00 | 4,572.01 | 14,566 |
| 2024-05-16 | 5,020.00 | 5,040.00 | 5,000.00 | 5,030.00 | 4,474.17 | 3,179 |
| 2024-05-14 | 4,975.00 | 5,040.00 | 4,975.00 | 5,040.00 | 4,483.07 | 4,345 |
| 2024-05-13 | 4,900.00 | 5,010.00 | 4,900.00 | 5,010.00 | 4,456.38 | 6,313 |
| 2024-05-10 | 4,875.00 | 4,900.00 | 4,875.00 | 4,900.00 | 4,358.54 | 5,848 |
| 2024-05-09 | 4,860.00 | 4,880.00 | 4,860.00 | 4,880.00 | 4,340.75 | 3,672 |
| 2024-05-08 | 4,920.00 | 4,920.00 | 4,850.00 | 4,860.00 | 4,322.96 | 9,149 |
| 2024-05-07 | 4,900.00 | 4,945.00 | 4,900.00 | 4,920.00 | 4,376.33 | 5,378 |
| 2024-05-03 | 4,895.00 | 4,900.00 | 4,885.00 | 4,900.00 | 4,358.54 | 2,876 |
| 2024-05-02 | 4,890.00 | 4,905.00 | 4,870.00 | 4,895.00 | 4,354.09 | 7,059 |
| 2024-04-30 | 4,885.00 | 4,895.00 | 4,870.00 | 4,890.00 | 4,349.64 | 1,587 |
| 2024-04-29 | 4,845.00 | 4,870.00 | 4,835.00 | 4,870.00 | 4,331.85 | 4,830 |
| 2024-04-26 | 4,835.00 | 4,850.00 | 4,835.00 | 4,845.00 | 4,309.61 | 1,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2025-02-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.