e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,590.00 | 5,640.00 | 5,560.00 | 5,580.00 | 4,963.39 | 8,945 |
| 2023-10-30 | 5,610.00 | 5,620.00 | 5,540.00 | 5,590.00 | 4,972.29 | 3,486 |
| 2023-10-27 | 5,630.00 | 5,770.00 | 5,600.00 | 5,610.00 | 4,990.08 | 11,139 |
| 2023-10-26 | 5,600.00 | 5,680.00 | 5,580.00 | 5,600.00 | 4,981.18 | 9,667 |
| 2023-10-25 | 5,390.00 | 5,600.00 | 5,390.00 | 5,600.00 | 4,981.18 | 8,444 |
| 2023-10-24 | 5,370.00 | 5,380.00 | 5,330.00 | 5,360.00 | 4,767.70 | 8,817 |
| 2023-10-23 | 5,440.00 | 5,480.00 | 5,340.00 | 5,350.00 | 4,758.81 | 12,737 |
| 2023-10-20 | 5,380.00 | 5,460.00 | 5,350.00 | 5,450.00 | 4,847.76 | 10,860 |
| 2023-10-19 | 5,410.00 | 5,460.00 | 5,380.00 | 5,430.00 | 4,829.97 | 5,485 |
| 2023-10-18 | 5,460.00 | 5,490.00 | 5,440.00 | 5,460.00 | 4,856.65 | 5,140 |
| 2023-10-17 | 5,400.00 | 5,480.00 | 5,400.00 | 5,460.00 | 4,856.65 | 4,886 |
| 2023-10-16 | 5,520.00 | 5,520.00 | 5,450.00 | 5,450.00 | 4,847.76 | 5,417 |
| 2023-10-13 | 5,480.00 | 5,520.00 | 5,470.00 | 5,520.00 | 4,910.02 | 3,444 |
| 2023-10-12 | 5,450.00 | 5,500.00 | 5,450.00 | 5,480.00 | 4,874.44 | 6,653 |
| 2023-10-11 | 5,420.00 | 5,480.00 | 5,410.00 | 5,450.00 | 4,847.76 | 3,247 |
| 2023-10-10 | 5,370.00 | 5,520.00 | 5,360.00 | 5,420.00 | 4,821.07 | 14,274 |
| 2023-10-06 | 5,340.00 | 5,390.00 | 5,310.00 | 5,370.00 | 4,776.60 | 12,551 |
| 2023-10-05 | 5,320.00 | 5,390.00 | 5,310.00 | 5,340.00 | 4,749.91 | 11,314 |
| 2023-10-04 | 5,510.00 | 5,510.00 | 5,400.00 | 5,400.00 | 4,803.28 | 15,193 |
| 2023-09-27 | 5,470.00 | 5,510.00 | 5,410.00 | 5,510.00 | 4,901.13 | 7,147 |
| 2023-09-26 | 5,510.00 | 5,510.00 | 5,450.00 | 5,470.00 | 4,865.55 | 5,772 |
| 2023-09-25 | 5,450.00 | 5,510.00 | 5,410.00 | 5,510.00 | 4,901.13 | 14,831 |
| 2023-09-22 | 5,430.00 | 5,480.00 | 5,380.00 | 5,480.00 | 4,874.44 | 7,996 |
| 2023-09-21 | 5,500.00 | 5,510.00 | 5,470.00 | 5,480.00 | 4,874.44 | 5,051 |
| 2023-09-20 | 5,550.00 | 5,560.00 | 5,520.00 | 5,520.00 | 4,910.02 | 4,799 |
| 2023-09-19 | 5,560.00 | 5,570.00 | 5,540.00 | 5,560.00 | 4,945.60 | 3,494 |
| 2023-09-18 | 5,550.00 | 5,620.00 | 5,510.00 | 5,570.00 | 4,954.50 | 8,661 |
| 2023-09-15 | 5,550.00 | 5,610.00 | 5,540.00 | 5,550.00 | 4,936.71 | 7,244 |
| 2023-09-14 | 5,490.00 | 5,550.00 | 5,470.00 | 5,550.00 | 4,936.71 | 7,281 |
| 2023-09-13 | 5,630.00 | 5,630.00 | 5,510.00 | 5,510.00 | 4,901.13 | 6,120 |
| 2023-09-12 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,025.66 | 3,449 |
| 2023-09-11 | 5,590.00 | 5,710.00 | 5,560.00 | 5,700.00 | 5,070.13 | 7,745 |
| 2023-09-08 | 5,480.00 | 5,620.00 | 5,450.00 | 5,590.00 | 4,972.29 | 9,051 |
| 2023-09-07 | 5,530.00 | 5,540.00 | 5,470.00 | 5,480.00 | 4,874.44 | 6,526 |
| 2023-09-06 | 5,640.00 | 5,640.00 | 5,530.00 | 5,530.00 | 4,918.92 | 8,035 |
| 2023-09-05 | 5,590.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,016.76 | 11,875 |
| 2023-09-04 | 5,680.00 | 5,680.00 | 5,590.00 | 5,590.00 | 4,972.29 | 11,038 |
| 2023-09-01 | 5,670.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,061.24 | 16,599 |
| 2023-08-31 | 5,750.00 | 5,780.00 | 5,670.00 | 5,670.00 | 5,043.45 | 18,478 |
| 2023-08-30 | 5,710.00 | 5,890.00 | 5,710.00 | 5,750.00 | 5,114.61 | 8,653 |
| 2023-08-29 | 5,550.00 | 5,980.00 | 5,550.00 | 5,710.00 | 5,079.03 | 36,241 |
| 2023-08-28 | 5,570.00 | 5,590.00 | 5,500.00 | 5,550.00 | 4,936.71 | 21,030 |
| 2023-08-25 | 5,620.00 | 5,730.00 | 5,590.00 | 5,590.00 | 4,972.29 | 11,898 |
| 2023-08-24 | 5,710.00 | 5,810.00 | 5,610.00 | 5,610.00 | 4,990.08 | 20,195 |
| 2023-08-23 | 5,690.00 | 5,780.00 | 5,670.00 | 5,720.00 | 5,087.92 | 3,849 |
| 2023-08-22 | 5,710.00 | 5,780.00 | 5,670.00 | 5,690.00 | 5,061.24 | 9,644 |
| 2023-08-21 | 5,610.00 | 5,740.00 | 5,610.00 | 5,700.00 | 5,070.13 | 6,945 |
| 2023-08-18 | 5,450.00 | 5,630.00 | 5,430.00 | 5,610.00 | 4,990.08 | 16,312 |
| 2023-08-17 | 5,450.00 | 5,520.00 | 5,350.00 | 5,480.00 | 4,874.44 | 29,941 |
| 2023-08-16 | 5,850.00 | 5,850.00 | 5,500.00 | 5,500.00 | 4,892.23 | 29,489 |
| 2023-08-14 | 6,080.00 | 6,080.00 | 5,890.00 | 5,910.00 | 5,256.93 | 16,967 |
| 2023-08-11 | 6,090.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,425.93 | 9,940 |
| 2023-08-10 | 5,910.00 | 6,100.00 | 5,910.00 | 6,100.00 | 5,425.93 | 12,166 |
| 2023-08-09 | 5,980.00 | 5,980.00 | 5,830.00 | 5,910.00 | 5,256.93 | 12,482 |
| 2023-08-08 | 6,010.00 | 6,100.00 | 5,950.00 | 5,990.00 | 5,328.09 | 10,827 |
| 2023-08-07 | 6,000.00 | 6,030.00 | 5,970.00 | 6,030.00 | 5,363.67 | 7,798 |
| 2023-08-04 | 5,910.00 | 6,030.00 | 5,910.00 | 6,030.00 | 5,363.67 | 5,557 |
| 2023-08-03 | 5,990.00 | 6,030.00 | 5,910.00 | 6,030.00 | 5,363.67 | 7,320 |
| 2023-08-02 | 6,120.00 | 6,120.00 | 6,020.00 | 6,060.00 | 5,390.35 | 15,225 |
| 2023-08-01 | 6,110.00 | 6,350.00 | 6,040.00 | 6,120.00 | 5,443.72 | 13,986 |
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.