e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,865.00 | 4,865.00 | 4,840.00 | 4,840.00 | 4,305.17 | 2,795 |
| 2024-04-24 | 4,870.00 | 4,875.00 | 4,860.00 | 4,865.00 | 4,327.40 | 3,446 |
| 2024-04-23 | 4,880.00 | 4,885.00 | 4,855.00 | 4,870.00 | 4,331.85 | 2,692 |
| 2024-04-22 | 4,860.00 | 4,920.00 | 4,855.00 | 4,880.00 | 4,340.75 | 4,999 |
| 2024-04-19 | 4,905.00 | 4,985.00 | 4,885.00 | 4,905.00 | 4,362.98 | 8,711 |
| 2024-04-18 | 4,885.00 | 4,910.00 | 4,875.00 | 4,905.00 | 4,362.98 | 2,318 |
| 2024-04-17 | 4,920.00 | 4,925.00 | 4,835.00 | 4,895.00 | 4,354.09 | 8,569 |
| 2024-04-16 | 4,915.00 | 4,940.00 | 4,910.00 | 4,925.00 | 4,380.77 | 3,858 |
| 2024-04-15 | 5,040.00 | 5,040.00 | 4,950.00 | 4,955.00 | 4,407.46 | 5,362 |
| 2024-04-12 | 5,060.00 | 5,060.00 | 5,000.00 | 5,050.00 | 4,491.96 | 3,752 |
| 2024-04-11 | 5,100.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,500.86 | 5,849 |
| 2024-04-09 | 5,110.00 | 5,110.00 | 5,020.00 | 5,100.00 | 4,536.44 | 6,083 |
| 2024-04-08 | 5,220.00 | 5,220.00 | 5,060.00 | 5,110.00 | 4,545.33 | 12,146 |
| 2024-04-05 | 5,240.00 | 5,270.00 | 5,200.00 | 5,220.00 | 4,643.17 | 5,150 |
| 2024-04-04 | 5,230.00 | 5,270.00 | 5,220.00 | 5,270.00 | 4,687.65 | 3,464 |
| 2024-04-03 | 5,240.00 | 5,270.00 | 5,150.00 | 5,270.00 | 4,687.65 | 6,928 |
| 2024-04-02 | 5,210.00 | 5,290.00 | 5,120.00 | 5,270.00 | 4,687.65 | 10,236 |
| 2024-04-01 | 5,160.00 | 5,220.00 | 5,120.00 | 5,220.00 | 4,643.17 | 7,457 |
| 2024-03-29 | 5,250.00 | 5,320.00 | 5,110.00 | 5,120.00 | 4,554.22 | 17,990 |
| 2024-03-28 | 5,140.00 | 5,150.00 | 5,120.00 | 5,140.00 | 4,572.01 | 2,015 |
| 2024-03-27 | 5,150.00 | 5,170.00 | 5,100.00 | 5,140.00 | 4,572.01 | 3,793 |
| 2024-03-26 | 5,110.00 | 5,160.00 | 5,080.00 | 5,150.00 | 4,580.91 | 3,863 |
| 2024-03-25 | 5,100.00 | 5,150.00 | 5,040.00 | 5,150.00 | 4,580.91 | 11,468 |
| 2024-03-22 | 4,935.00 | 5,120.00 | 4,935.00 | 5,110.00 | 4,545.33 | 9,662 |
| 2024-03-21 | 4,950.00 | 4,955.00 | 4,925.00 | 4,935.00 | 4,389.67 | 4,445 |
| 2024-03-20 | 4,950.00 | 4,950.00 | 4,915.00 | 4,940.00 | 4,394.12 | 4,397 |
| 2024-03-19 | 4,940.00 | 4,950.00 | 4,940.00 | 4,950.00 | 4,403.01 | 629 |
| 2024-03-18 | 5,020.00 | 5,110.00 | 4,950.00 | 4,950.00 | 4,403.01 | 2,302 |
| 2024-03-15 | 4,925.00 | 5,190.00 | 4,925.00 | 5,020.00 | 4,465.28 | 3,012 |
| 2024-03-14 | 4,885.00 | 4,960.00 | 4,850.00 | 4,925.00 | 4,380.77 | 8,746 |
| 2024-03-13 | 4,920.00 | 4,920.00 | 4,860.00 | 4,885.00 | 4,345.19 | 5,951 |
| 2024-03-12 | 4,965.00 | 4,965.00 | 4,900.00 | 4,925.00 | 4,380.77 | 3,046 |
| 2024-03-11 | 5,050.00 | 5,050.00 | 4,950.00 | 4,965.00 | 4,416.35 | 5,322 |
| 2024-03-08 | 5,000.00 | 5,100.00 | 4,950.00 | 5,050.00 | 4,491.96 | 5,994 |
| 2024-03-07 | 5,020.00 | 5,110.00 | 5,000.00 | 5,000.00 | 4,447.49 | 5,872 |
| 2024-03-06 | 5,070.00 | 5,120.00 | 5,020.00 | 5,110.00 | 4,545.33 | 2,377 |
| 2024-03-05 | 5,180.00 | 5,190.00 | 5,050.00 | 5,070.00 | 4,509.75 | 4,081 |
| 2024-03-04 | 5,210.00 | 5,250.00 | 5,180.00 | 5,180.00 | 4,607.59 | 8,051 |
| 2024-02-29 | 5,210.00 | 5,250.00 | 5,170.00 | 5,240.00 | 4,660.96 | 5,602 |
| 2024-02-28 | 5,230.00 | 5,240.00 | 5,170.00 | 5,240.00 | 4,660.96 | 5,187 |
| 2024-02-27 | 5,230.00 | 5,290.00 | 5,220.00 | 5,240.00 | 4,660.96 | 2,447 |
| 2024-02-26 | 5,180.00 | 5,250.00 | 5,140.00 | 5,230.00 | 4,652.07 | 4,284 |
| 2024-02-23 | 5,280.00 | 5,290.00 | 5,180.00 | 5,180.00 | 4,607.59 | 2,178 |
| 2024-02-22 | 5,290.00 | 5,310.00 | 5,260.00 | 5,290.00 | 4,705.44 | 1,687 |
| 2024-02-21 | 5,250.00 | 5,320.00 | 5,250.00 | 5,310.00 | 4,723.23 | 2,971 |
| 2024-02-20 | 5,300.00 | 5,350.00 | 5,250.00 | 5,280.00 | 4,696.54 | 7,959 |
| 2024-02-19 | 5,300.00 | 5,330.00 | 5,240.00 | 5,300.00 | 4,714.33 | 4,957 |
| 2024-02-16 | 5,270.00 | 5,310.00 | 5,240.00 | 5,310.00 | 4,723.23 | 4,344 |
| 2024-02-15 | 5,230.00 | 5,320.00 | 5,230.00 | 5,270.00 | 4,687.65 | 4,382 |
| 2024-02-14 | 5,100.00 | 5,250.00 | 5,100.00 | 5,230.00 | 4,652.07 | 6,437 |
| 2024-02-13 | 5,120.00 | 5,180.00 | 5,050.00 | 5,100.00 | 4,536.44 | 12,951 |
| 2024-02-08 | 5,080.00 | 5,160.00 | 5,080.00 | 5,120.00 | 4,554.22 | 9,138 |
| 2024-02-07 | 5,300.00 | 5,320.00 | 5,040.00 | 5,080.00 | 4,518.65 | 36,898 |
| 2024-02-06 | 5,350.00 | 5,360.00 | 5,280.00 | 5,320.00 | 4,732.12 | 2,129 |
| 2024-02-05 | 5,240.00 | 5,400.00 | 5,210.00 | 5,350.00 | 4,758.81 | 7,350 |
| 2024-02-02 | 5,220.00 | 5,350.00 | 5,150.00 | 5,300.00 | 4,714.33 | 8,197 |
| 2024-02-01 | 5,260.00 | 5,300.00 | 5,230.00 | 5,250.00 | 4,669.86 | 4,988 |
| 2024-01-31 | 5,310.00 | 5,360.00 | 5,220.00 | 5,300.00 | 4,714.33 | 7,560 |
| 2024-01-30 | 5,310.00 | 5,330.00 | 5,260.00 | 5,310.00 | 4,723.23 | 4,563 |
| 2024-01-29 | 5,310.00 | 5,310.00 | 5,240.00 | 5,300.00 | 4,714.33 | 2,945 |
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.