e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,950.00 | 6,110.00 | 5,930.00 | 6,110.00 | 5,434.83 | 12,169 |
| 2023-07-28 | 5,840.00 | 5,970.00 | 5,730.00 | 5,950.00 | 5,292.51 | 6,606 |
| 2023-07-27 | 5,620.00 | 6,090.00 | 5,620.00 | 5,840.00 | 5,194.66 | 17,054 |
| 2023-07-26 | 6,000.00 | 6,000.00 | 4,955.00 | 5,680.00 | 5,052.34 | 59,296 |
| 2023-07-25 | 6,120.00 | 6,150.00 | 5,980.00 | 6,000.00 | 5,336.98 | 11,692 |
| 2023-07-24 | 6,350.00 | 6,350.00 | 6,100.00 | 6,120.00 | 5,443.72 | 22,462 |
| 2023-07-21 | 6,420.00 | 6,450.00 | 6,340.00 | 6,350.00 | 5,648.31 | 6,902 |
| 2023-07-20 | 6,280.00 | 6,530.00 | 6,280.00 | 6,450.00 | 5,737.26 | 4,911 |
| 2023-07-19 | 6,540.00 | 6,560.00 | 6,320.00 | 6,340.00 | 5,639.41 | 11,324 |
| 2023-07-18 | 6,680.00 | 6,730.00 | 6,490.00 | 6,540.00 | 5,817.31 | 15,096 |
| 2023-07-17 | 6,490.00 | 6,770.00 | 6,450.00 | 6,730.00 | 5,986.32 | 29,845 |
| 2023-07-14 | 6,600.00 | 6,670.00 | 6,480.00 | 6,490.00 | 5,772.84 | 8,997 |
| 2023-07-13 | 6,580.00 | 6,630.00 | 6,420.00 | 6,600.00 | 5,870.68 | 14,509 |
| 2023-07-12 | 6,580.00 | 6,700.00 | 6,450.00 | 6,560.00 | 5,835.10 | 16,651 |
| 2023-07-11 | 6,330.00 | 6,550.00 | 6,330.00 | 6,490.00 | 5,772.84 | 17,222 |
| 2023-07-10 | 6,260.00 | 6,530.00 | 6,220.00 | 6,300.00 | 5,603.83 | 29,771 |
| 2023-07-07 | 6,260.00 | 6,330.00 | 6,200.00 | 6,300.00 | 5,603.83 | 13,753 |
| 2023-07-06 | 6,470.00 | 6,470.00 | 6,320.00 | 6,370.00 | 5,666.10 | 13,042 |
| 2023-07-05 | 6,750.00 | 6,750.00 | 6,400.00 | 6,470.00 | 5,755.05 | 13,950 |
| 2023-07-04 | 6,700.00 | 6,900.00 | 6,700.00 | 6,750.00 | 6,004.11 | 27,763 |
| 2023-07-03 | 6,350.00 | 6,700.00 | 6,340.00 | 6,700.00 | 5,959.63 | 34,721 |
| 2023-06-30 | 6,200.00 | 6,270.00 | 6,170.00 | 6,270.00 | 5,577.15 | 12,400 |
| 2023-06-29 | 6,450.00 | 6,450.00 | 6,240.00 | 6,240.00 | 5,550.46 | 17,910 |
| 2023-06-28 | 6,340.00 | 6,500.00 | 6,240.00 | 6,500.00 | 5,781.73 | 21,340 |
| 2023-06-27 | 6,240.00 | 6,860.00 | 6,200.00 | 6,340.00 | 5,639.41 | 79,069 |
| 2023-06-26 | 6,440.00 | 6,510.00 | 6,140.00 | 6,230.00 | 5,541.57 | 40,392 |
| 2023-06-23 | 6,560.00 | 6,640.00 | 6,310.00 | 6,420.00 | 5,710.57 | 53,032 |
| 2023-06-22 | 6,260.00 | 7,730.00 | 6,200.00 | 6,560.00 | 5,835.10 | 703,545 |
| 2023-06-21 | 6,160.00 | 6,580.00 | 6,160.00 | 6,330.00 | 5,630.52 | 44,920 |
| 2023-06-20 | 6,110.00 | 6,230.00 | 6,100.00 | 6,160.00 | 5,479.30 | 10,042 |
| 2023-06-19 | 6,040.00 | 6,180.00 | 6,010.00 | 6,100.00 | 5,425.93 | 10,487 |
| 2023-06-16 | 6,140.00 | 6,250.00 | 5,990.00 | 6,040.00 | 5,372.56 | 9,558 |
| 2023-06-15 | 6,050.00 | 6,130.00 | 5,930.00 | 6,130.00 | 5,452.62 | 18,681 |
| 2023-06-14 | 6,140.00 | 6,140.00 | 6,050.00 | 6,070.00 | 5,399.25 | 14,425 |
| 2023-06-13 | 6,210.00 | 6,220.00 | 6,100.00 | 6,140.00 | 5,461.51 | 16,506 |
| 2023-06-12 | 6,350.00 | 6,350.00 | 6,220.00 | 6,220.00 | 5,532.67 | 9,658 |
| 2023-06-09 | 6,340.00 | 6,380.00 | 6,270.00 | 6,350.00 | 5,648.31 | 7,443 |
| 2023-06-08 | 6,430.00 | 6,430.00 | 6,340.00 | 6,380.00 | 5,674.99 | 9,027 |
| 2023-06-07 | 6,340.00 | 6,530.00 | 6,260.00 | 6,430.00 | 5,719.47 | 18,253 |
| 2023-06-05 | 6,260.00 | 6,340.00 | 6,210.00 | 6,340.00 | 5,639.41 | 17,934 |
| 2023-06-02 | 6,370.00 | 6,370.00 | 6,200.00 | 6,260.00 | 5,568.25 | 12,376 |
| 2023-06-01 | 6,260.00 | 6,370.00 | 6,200.00 | 6,370.00 | 5,666.10 | 19,436 |
| 2023-05-31 | 6,300.00 | 6,300.00 | 6,200.00 | 6,260.00 | 5,568.25 | 9,930 |
| 2023-05-30 | 6,250.00 | 6,300.00 | 6,200.00 | 6,300.00 | 5,603.83 | 15,503 |
| 2023-05-26 | 6,400.00 | 6,400.00 | 6,240.00 | 6,270.00 | 5,577.15 | 8,271 |
| 2023-05-25 | 6,370.00 | 6,430.00 | 6,300.00 | 6,400.00 | 5,692.78 | 7,483 |
| 2023-05-24 | 6,400.00 | 6,440.00 | 6,330.00 | 6,370.00 | 5,666.10 | 6,949 |
| 2023-05-23 | 6,490.00 | 6,670.00 | 6,290.00 | 6,400.00 | 5,692.78 | 16,504 |
| 2023-05-22 | 6,500.00 | 6,500.00 | 6,370.00 | 6,490.00 | 5,772.84 | 13,931 |
| 2023-05-19 | 6,660.00 | 6,780.00 | 6,360.00 | 6,500.00 | 5,781.73 | 15,568 |
| 2023-05-18 | 6,850.00 | 6,890.00 | 6,500.00 | 6,650.00 | 5,915.16 | 20,299 |
| 2023-05-17 | 6,540.00 | 6,880.00 | 6,480.00 | 6,770.00 | 6,021.90 | 45,869 |
| 2023-05-16 | 5,980.00 | 6,580.00 | 5,980.00 | 6,540.00 | 5,817.31 | 63,796 |
| 2023-05-15 | 6,080.00 | 6,090.00 | 5,970.00 | 6,000.00 | 5,336.98 | 15,864 |
| 2023-05-12 | 6,120.00 | 6,220.00 | 6,100.00 | 6,150.00 | 5,470.41 | 7,422 |
| 2023-05-11 | 6,130.00 | 6,160.00 | 6,030.00 | 6,150.00 | 5,470.41 | 19,538 |
| 2023-05-10 | 6,280.00 | 6,280.00 | 6,110.00 | 6,130.00 | 5,452.62 | 15,890 |
| 2023-05-09 | 6,550.00 | 6,550.00 | 6,270.00 | 6,280.00 | 5,586.04 | 13,360 |
| 2023-05-08 | 6,600.00 | 6,610.00 | 6,470.00 | 6,550.00 | 5,826.21 | 8,934 |
| 2023-05-04 | 6,600.00 | 6,610.00 | 6,410.00 | 6,610.00 | 5,879.58 | 8,471 |
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.