e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,220.00 | 5,330.00 | 5,200.00 | 5,310.00 | 4,723.23 | 2,498 |
| 2024-01-25 | 5,270.00 | 5,330.00 | 5,250.00 | 5,300.00 | 4,714.33 | 3,225 |
| 2024-01-24 | 5,240.00 | 5,350.00 | 5,240.00 | 5,310.00 | 4,723.23 | 5,379 |
| 2024-01-23 | 5,250.00 | 5,270.00 | 5,230.00 | 5,240.00 | 4,660.96 | 4,163 |
| 2024-01-22 | 5,230.00 | 5,350.00 | 5,230.00 | 5,250.00 | 4,669.86 | 5,909 |
| 2024-01-19 | 5,160.00 | 5,340.00 | 5,160.00 | 5,230.00 | 4,652.07 | 7,730 |
| 2024-01-18 | 5,100.00 | 5,300.00 | 5,100.00 | 5,220.00 | 4,643.17 | 7,203 |
| 2024-01-17 | 5,240.00 | 5,340.00 | 5,130.00 | 5,130.00 | 4,563.12 | 12,587 |
| 2024-01-16 | 5,110.00 | 5,350.00 | 5,100.00 | 5,290.00 | 4,705.44 | 13,138 |
| 2024-01-15 | 5,210.00 | 5,210.00 | 5,100.00 | 5,100.00 | 4,536.44 | 7,608 |
| 2024-01-12 | 5,340.00 | 5,340.00 | 5,220.00 | 5,220.00 | 4,643.17 | 6,710 |
| 2024-01-11 | 5,300.00 | 5,430.00 | 5,290.00 | 5,320.00 | 4,732.12 | 6,088 |
| 2024-01-10 | 5,270.00 | 5,330.00 | 5,270.00 | 5,290.00 | 4,705.44 | 3,175 |
| 2024-01-09 | 5,290.00 | 5,300.00 | 5,250.00 | 5,270.00 | 4,687.65 | 5,778 |
| 2024-01-08 | 5,300.00 | 5,300.00 | 5,260.00 | 5,290.00 | 4,705.44 | 6,227 |
| 2024-01-05 | 5,330.00 | 5,340.00 | 5,270.00 | 5,300.00 | 4,714.33 | 3,809 |
| 2024-01-04 | 5,360.00 | 5,370.00 | 5,330.00 | 5,330.00 | 4,741.02 | 3,101 |
| 2024-01-03 | 5,430.00 | 5,450.00 | 5,300.00 | 5,360.00 | 4,767.70 | 4,963 |
| 2024-01-02 | 5,310.00 | 5,440.00 | 5,240.00 | 5,430.00 | 4,829.97 | 12,311 |
| 2023-12-28 | 5,310.00 | 5,350.00 | 5,230.00 | 5,310.00 | 4,723.23 | 7,808 |
| 2023-12-27 | 5,350.00 | 5,350.00 | 5,290.00 | 5,310.00 | 4,723.23 | 3,411 |
| 2023-12-26 | 5,540.00 | 5,540.00 | 5,350.00 | 5,350.00 | 4,758.81 | 6,087 |
| 2023-12-22 | 5,530.00 | 5,600.00 | 5,510.00 | 5,540.00 | 4,927.81 | 5,683 |
| 2023-12-21 | 5,440.00 | 5,550.00 | 5,430.00 | 5,550.00 | 4,936.71 | 6,556 |
| 2023-12-20 | 5,390.00 | 5,490.00 | 5,380.00 | 5,460.00 | 4,856.65 | 7,243 |
| 2023-12-19 | 5,350.00 | 5,390.00 | 5,260.00 | 5,390.00 | 4,794.39 | 7,937 |
| 2023-12-18 | 5,380.00 | 5,440.00 | 5,310.00 | 5,350.00 | 4,758.81 | 9,978 |
| 2023-12-15 | 5,450.00 | 5,470.00 | 5,400.00 | 5,400.00 | 4,803.28 | 8,254 |
| 2023-12-14 | 5,320.00 | 5,450.00 | 5,320.00 | 5,450.00 | 4,847.76 | 11,361 |
| 2023-12-13 | 5,370.00 | 5,410.00 | 5,150.00 | 5,320.00 | 4,732.12 | 7,907 |
| 2023-12-12 | 5,370.00 | 5,450.00 | 5,310.00 | 5,450.00 | 4,847.76 | 5,251 |
| 2023-12-11 | 5,190.00 | 5,420.00 | 5,160.00 | 5,370.00 | 4,776.60 | 16,962 |
| 2023-12-08 | 5,050.00 | 5,190.00 | 5,050.00 | 5,190.00 | 4,616.49 | 10,014 |
| 2023-12-07 | 5,090.00 | 5,110.00 | 5,080.00 | 5,110.00 | 4,545.33 | 6,539 |
| 2023-12-06 | 5,150.00 | 5,150.00 | 5,090.00 | 5,110.00 | 4,545.33 | 6,025 |
| 2023-12-05 | 5,160.00 | 5,210.00 | 5,100.00 | 5,150.00 | 4,580.91 | 8,151 |
| 2023-12-04 | 5,130.00 | 5,170.00 | 5,070.00 | 5,160.00 | 4,589.80 | 10,628 |
| 2023-12-01 | 5,180.00 | 5,180.00 | 5,110.00 | 5,140.00 | 4,572.01 | 7,863 |
| 2023-11-30 | 5,200.00 | 5,200.00 | 5,110.00 | 5,180.00 | 4,607.59 | 9,075 |
| 2023-11-29 | 5,170.00 | 5,200.00 | 5,170.00 | 5,200.00 | 4,625.38 | 6,969 |
| 2023-11-28 | 5,160.00 | 5,170.00 | 5,120.00 | 5,170.00 | 4,598.70 | 5,234 |
| 2023-11-27 | 5,210.00 | 5,220.00 | 5,140.00 | 5,160.00 | 4,589.80 | 7,117 |
| 2023-11-24 | 5,230.00 | 5,230.00 | 5,150.00 | 5,190.00 | 4,616.49 | 8,699 |
| 2023-11-23 | 5,230.00 | 5,240.00 | 5,180.00 | 5,220.00 | 4,643.17 | 4,822 |
| 2023-11-22 | 5,280.00 | 5,280.00 | 5,160.00 | 5,240.00 | 4,660.96 | 8,985 |
| 2023-11-21 | 5,290.00 | 5,360.00 | 5,280.00 | 5,280.00 | 4,696.54 | 10,736 |
| 2023-11-20 | 5,120.00 | 5,340.00 | 5,120.00 | 5,280.00 | 4,696.54 | 15,000 |
| 2023-11-17 | 5,040.00 | 5,220.00 | 5,040.00 | 5,120.00 | 4,554.22 | 8,162 |
| 2023-11-16 | 5,120.00 | 5,150.00 | 5,020.00 | 5,040.00 | 4,483.07 | 17,357 |
| 2023-11-15 | 5,310.00 | 5,340.00 | 5,080.00 | 5,120.00 | 4,554.22 | 47,068 |
| 2023-11-14 | 5,330.00 | 5,330.00 | 5,270.00 | 5,310.00 | 4,723.23 | 9,694 |
| 2023-11-13 | 5,340.00 | 5,430.00 | 5,290.00 | 5,330.00 | 4,741.02 | 9,057 |
| 2023-11-10 | 5,500.00 | 5,500.00 | 5,330.00 | 5,330.00 | 4,741.02 | 11,208 |
| 2023-11-09 | 5,520.00 | 5,560.00 | 5,500.00 | 5,530.00 | 4,918.92 | 4,416 |
| 2023-11-08 | 5,560.00 | 5,600.00 | 5,540.00 | 5,560.00 | 4,945.60 | 4,011 |
| 2023-11-07 | 5,550.00 | 5,590.00 | 5,550.00 | 5,560.00 | 4,945.60 | 5,258 |
| 2023-11-06 | 5,700.00 | 5,710.00 | 5,520.00 | 5,550.00 | 4,936.71 | 10,569 |
| 2023-11-03 | 5,650.00 | 5,700.00 | 5,630.00 | 5,700.00 | 5,070.13 | 4,845 |
| 2023-11-02 | 5,700.00 | 5,720.00 | 5,640.00 | 5,650.00 | 5,025.66 | 5,530 |
| 2023-11-01 | 5,580.00 | 5,710.00 | 5,570.00 | 5,700.00 | 5,070.13 | 10,752 |
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.