e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,470.00 | 6,690.00 | 6,430.00 | 6,660.00 | 5,924.05 | 15,028 |
| 2023-05-02 | 6,520.00 | 6,520.00 | 6,450.00 | 6,470.00 | 5,755.05 | 14,982 |
| 2023-04-28 | 6,520.00 | 6,590.00 | 6,390.00 | 6,520.00 | 5,799.52 | 19,529 |
| 2023-04-27 | 6,450.00 | 6,530.00 | 5,960.00 | 6,520.00 | 5,799.52 | 14,688 |
| 2023-04-26 | 5,970.00 | 6,530.00 | 5,850.00 | 6,530.00 | 5,808.42 | 21,076 |
| 2023-04-25 | 6,000.00 | 6,000.00 | 5,860.00 | 6,000.00 | 5,336.98 | 18,065 |
| 2023-04-24 | 6,050.00 | 6,050.00 | 5,960.00 | 6,000.00 | 5,336.98 | 16,501 |
| 2023-04-21 | 6,420.00 | 6,430.00 | 6,050.00 | 6,050.00 | 5,381.46 | 36,906 |
| 2023-04-20 | 6,810.00 | 6,830.00 | 6,420.00 | 6,450.00 | 5,737.26 | 19,680 |
| 2023-04-19 | 6,830.00 | 6,870.00 | 6,750.00 | 6,810.00 | 6,057.48 | 10,027 |
| 2023-04-18 | 6,810.00 | 6,880.00 | 6,750.00 | 6,830.00 | 6,075.26 | 8,812 |
| 2023-04-17 | 6,860.00 | 6,980.00 | 6,750.00 | 6,750.00 | 6,004.11 | 15,972 |
| 2023-04-14 | 7,050.00 | 7,080.00 | 6,800.00 | 6,860.00 | 6,101.95 | 10,574 |
| 2023-04-13 | 6,760.00 | 7,060.00 | 6,760.00 | 7,050.00 | 6,270.95 | 11,471 |
| 2023-04-12 | 6,880.00 | 7,060.00 | 6,750.00 | 6,750.00 | 6,004.11 | 19,072 |
| 2023-04-11 | 6,650.00 | 6,880.00 | 6,650.00 | 6,880.00 | 6,119.74 | 12,297 |
| 2023-04-10 | 6,830.00 | 6,830.00 | 6,600.00 | 6,650.00 | 5,915.16 | 14,879 |
| 2023-04-07 | 6,930.00 | 6,930.00 | 6,440.00 | 6,830.00 | 6,075.26 | 15,524 |
| 2023-04-06 | 6,980.00 | 6,980.00 | 6,520.00 | 6,930.00 | 6,164.21 | 29,201 |
| 2023-04-05 | 6,650.00 | 7,050.00 | 6,650.00 | 6,980.00 | 6,208.69 | 51,856 |
| 2023-04-04 | 6,440.00 | 6,650.00 | 6,440.00 | 6,650.00 | 5,915.16 | 33,915 |
| 2023-04-03 | 6,090.00 | 6,450.00 | 6,020.00 | 6,440.00 | 5,728.36 | 63,206 |
| 2023-03-31 | 6,020.00 | 6,060.00 | 5,960.00 | 5,970.00 | 5,310.30 | 11,615 |
| 2023-03-30 | 5,970.00 | 6,020.00 | 5,920.00 | 6,020.00 | 5,354.77 | 9,089 |
| 2023-03-29 | 5,710.00 | 5,970.00 | 5,680.00 | 5,970.00 | 5,310.30 | 6,857 |
| 2023-03-28 | 5,710.00 | 5,750.00 | 5,670.00 | 5,710.00 | 5,079.03 | 8,463 |
| 2023-03-27 | 5,760.00 | 5,820.00 | 5,700.00 | 5,710.00 | 5,079.03 | 12,895 |
| 2023-03-24 | 5,870.00 | 5,870.00 | 5,760.00 | 5,760.00 | 5,123.50 | 4,754 |
| 2023-03-23 | 5,930.00 | 5,930.00 | 5,840.00 | 5,870.00 | 5,221.35 | 8,971 |
| 2023-03-22 | 5,900.00 | 5,980.00 | 5,890.00 | 5,930.00 | 5,274.72 | 4,094 |
| 2023-03-21 | 5,890.00 | 6,000.00 | 5,890.00 | 5,900.00 | 5,248.03 | 1,355 |
| 2023-03-20 | 5,890.00 | 5,990.00 | 5,890.00 | 5,890.00 | 5,239.14 | 6,083 |
| 2023-03-17 | 5,690.00 | 5,890.00 | 5,690.00 | 5,890.00 | 5,239.14 | 5,549 |
| 2023-03-16 | 5,730.00 | 5,770.00 | 5,640.00 | 5,680.00 | 5,052.34 | 11,493 |
| 2023-03-15 | 5,550.00 | 5,750.00 | 5,550.00 | 5,730.00 | 5,096.82 | 13,003 |
| 2023-03-14 | 5,700.00 | 5,750.00 | 5,500.00 | 5,550.00 | 4,936.71 | 11,426 |
| 2023-03-13 | 5,740.00 | 5,820.00 | 5,670.00 | 5,750.00 | 5,114.61 | 14,122 |
| 2023-03-10 | 6,110.00 | 6,110.00 | 5,790.00 | 5,820.00 | 5,176.87 | 33,131 |
| 2023-03-09 | 6,170.00 | 6,310.00 | 6,090.00 | 6,170.00 | 5,488.20 | 6,555 |
| 2023-03-08 | 6,100.00 | 6,180.00 | 6,060.00 | 6,110.00 | 5,434.83 | 8,319 |
| 2023-03-07 | 6,180.00 | 6,210.00 | 5,740.00 | 6,100.00 | 5,425.93 | 14,854 |
| 2023-03-06 | 6,270.00 | 6,390.00 | 6,160.00 | 6,180.00 | 5,497.09 | 17,093 |
| 2023-03-03 | 5,980.00 | 6,270.00 | 5,910.00 | 6,270.00 | 5,577.15 | 11,791 |
| 2023-03-02 | 5,910.00 | 5,990.00 | 5,850.00 | 5,910.00 | 5,256.93 | 7,599 |
| 2023-02-28 | 5,810.00 | 5,860.00 | 5,660.00 | 5,860.00 | 5,212.45 | 8,299 |
| 2023-02-27 | 5,950.00 | 5,950.00 | 5,780.00 | 5,830.00 | 5,185.77 | 9,408 |
| 2023-02-24 | 6,080.00 | 6,110.00 | 5,850.00 | 5,980.00 | 5,319.19 | 19,038 |
| 2023-02-23 | 6,130.00 | 6,130.00 | 5,920.00 | 6,080.00 | 5,408.14 | 19,993 |
| 2023-02-22 | 6,280.00 | 6,340.00 | 6,200.00 | 6,200.00 | 5,514.88 | 9,020 |
| 2023-02-21 | 6,160.00 | 6,380.00 | 6,160.00 | 6,280.00 | 5,586.04 | 13,527 |
| 2023-02-20 | 5,940.00 | 6,400.00 | 5,940.00 | 6,160.00 | 5,479.30 | 14,868 |
| 2023-02-17 | 5,920.00 | 6,100.00 | 5,920.00 | 5,940.00 | 5,283.61 | 6,679 |
| 2023-02-16 | 5,770.00 | 5,920.00 | 5,770.00 | 5,920.00 | 5,265.82 | 11,662 |
| 2023-02-15 | 6,060.00 | 6,120.00 | 5,820.00 | 5,820.00 | 5,176.87 | 12,886 |
| 2023-02-14 | 6,060.00 | 6,100.00 | 6,000.00 | 6,070.00 | 5,399.25 | 4,130 |
| 2023-02-13 | 6,080.00 | 6,110.00 | 6,040.00 | 6,060.00 | 5,390.35 | 4,943 |
| 2023-02-10 | 6,250.00 | 6,260.00 | 6,070.00 | 6,080.00 | 5,408.14 | 4,977 |
| 2023-02-09 | 6,200.00 | 6,350.00 | 6,100.00 | 6,250.00 | 5,559.36 | 10,266 |
| 2023-02-08 | 6,060.00 | 6,200.00 | 6,060.00 | 6,200.00 | 5,514.88 | 7,507 |
| 2023-02-07 | 6,070.00 | 6,100.00 | 5,970.00 | 6,060.00 | 5,390.35 | 15,085 |
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.