e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6,080.00 | 6,150.00 | 6,080.00 | 6,080.00 | 5,408.14 | 6,813 |
| 2023-02-03 | 6,100.00 | 6,280.00 | 6,070.00 | 6,080.00 | 5,408.14 | 11,198 |
| 2023-02-02 | 6,050.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,425.93 | 8,171 |
| 2023-02-01 | 6,050.00 | 6,150.00 | 6,000.00 | 6,050.00 | 5,381.46 | 13,012 |
| 2023-01-31 | 5,940.00 | 6,150.00 | 5,940.00 | 6,050.00 | 5,381.46 | 23,756 |
| 2023-01-30 | 5,910.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,283.61 | 10,844 |
| 2023-01-27 | 5,920.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,265.82 | 8,874 |
| 2023-01-26 | 5,890.00 | 5,950.00 | 5,870.00 | 5,920.00 | 5,265.82 | 6,343 |
| 2023-01-25 | 5,890.00 | 5,970.00 | 5,870.00 | 5,890.00 | 5,239.14 | 30,186 |
| 2023-01-20 | 5,720.00 | 5,940.00 | 5,720.00 | 5,890.00 | 5,239.14 | 6,542 |
| 2023-01-19 | 5,720.00 | 5,750.00 | 5,620.00 | 5,720.00 | 5,087.92 | 9,794 |
| 2023-01-18 | 5,850.00 | 5,850.00 | 5,690.00 | 5,800.00 | 5,159.08 | 6,551 |
| 2023-01-17 | 5,940.00 | 6,000.00 | 5,820.00 | 5,850.00 | 5,203.56 | 7,773 |
| 2023-01-16 | 5,810.00 | 5,940.00 | 5,780.00 | 5,940.00 | 5,283.61 | 12,016 |
| 2023-01-13 | 5,900.00 | 5,900.00 | 5,770.00 | 5,780.00 | 5,141.29 | 5,583 |
| 2023-01-12 | 6,010.00 | 6,010.00 | 5,790.00 | 5,850.00 | 5,203.56 | 8,967 |
| 2023-01-11 | 5,840.00 | 6,080.00 | 5,830.00 | 5,950.00 | 5,292.51 | 9,373 |
| 2023-01-10 | 5,820.00 | 5,870.00 | 5,800.00 | 5,840.00 | 5,194.66 | 3,491 |
| 2023-01-09 | 5,810.00 | 5,880.00 | 5,800.00 | 5,820.00 | 5,176.87 | 6,533 |
| 2023-01-06 | 5,910.00 | 6,080.00 | 5,780.00 | 5,800.00 | 5,159.08 | 19,726 |
| 2023-01-05 | 5,640.00 | 5,800.00 | 5,640.00 | 5,770.00 | 5,132.40 | 6,586 |
| 2023-01-04 | 5,330.00 | 5,580.00 | 5,330.00 | 5,580.00 | 4,963.39 | 11,698 |
| 2023-01-03 | 5,620.00 | 5,620.00 | 5,230.00 | 5,490.00 | 4,883.34 | 25,389 |
| 2023-01-02 | 5,620.00 | 5,650.00 | 5,550.00 | 5,640.00 | 5,016.76 | 13,004 |
| 2022-12-29 | 5,780.00 | 5,780.00 | 5,600.00 | 5,650.00 | 5,025.66 | 11,731 |
| 2022-12-28 | 5,890.00 | 5,900.00 | 5,770.00 | 5,830.00 | 5,185.77 | 16,472 |
| 2022-12-27 | 5,780.00 | 5,870.00 | 5,780.00 | 5,840.00 | 5,194.66 | 15,468 |
| 2022-12-26 | 5,850.00 | 5,870.00 | 5,750.00 | 5,830.00 | 5,185.77 | 13,761 |
| 2022-12-23 | 6,120.00 | 6,120.00 | 5,900.00 | 5,910.00 | 5,256.93 | 14,988 |
| 2022-12-22 | 6,000.00 | 6,070.00 | 5,900.00 | 6,070.00 | 5,399.25 | 15,686 |
| 2022-12-21 | 6,060.00 | 6,090.00 | 5,920.00 | 6,000.00 | 5,336.98 | 20,400 |
| 2022-12-20 | 6,230.00 | 6,240.00 | 5,910.00 | 6,120.00 | 5,443.72 | 52,930 |
| 2022-12-19 | 5,800.00 | 7,000.00 | 5,740.00 | 6,270.00 | 5,577.15 | 869,216 |
| 2022-12-16 | 5,910.00 | 5,910.00 | 5,790.00 | 5,800.00 | 5,159.08 | 7,731 |
| 2022-12-15 | 5,770.00 | 5,910.00 | 5,770.00 | 5,910.00 | 5,256.93 | 7,961 |
| 2022-12-14 | 5,680.00 | 5,730.00 | 5,660.00 | 5,720.00 | 5,087.92 | 8,120 |
| 2022-12-13 | 5,800.00 | 5,810.00 | 5,680.00 | 5,680.00 | 5,052.34 | 10,126 |
| 2022-12-12 | 5,690.00 | 5,880.00 | 5,690.00 | 5,830.00 | 5,185.77 | 9,057 |
| 2022-12-09 | 5,670.00 | 5,670.00 | 5,610.00 | 5,670.00 | 5,043.45 | 11,624 |
| 2022-12-08 | 5,760.00 | 5,780.00 | 5,600.00 | 5,670.00 | 5,043.45 | 7,747 |
| 2022-12-07 | 5,880.00 | 5,930.00 | 5,780.00 | 5,820.00 | 5,176.87 | 8,590 |
| 2022-12-06 | 6,200.00 | 6,200.00 | 5,970.00 | 6,030.00 | 5,363.67 | 8,649 |
| 2022-12-05 | 5,980.00 | 6,330.00 | 5,980.00 | 6,200.00 | 5,514.88 | 19,215 |
| 2022-12-02 | 6,050.00 | 6,050.00 | 5,960.00 | 6,010.00 | 5,345.88 | 13,849 |
| 2022-12-01 | 5,850.00 | 6,050.00 | 5,850.00 | 6,050.00 | 5,381.46 | 21,775 |
| 2022-11-30 | 5,760.00 | 6,000.00 | 5,760.00 | 5,850.00 | 5,203.56 | 16,309 |
| 2022-11-29 | 5,670.00 | 5,770.00 | 5,670.00 | 5,760.00 | 5,123.50 | 16,756 |
| 2022-11-28 | 5,890.00 | 5,960.00 | 5,830.00 | 5,830.00 | 5,185.77 | 16,115 |
| 2022-11-25 | 5,780.00 | 6,550.00 | 5,780.00 | 5,840.00 | 5,194.66 | 255,535 |
| 2022-11-24 | 5,690.00 | 5,810.00 | 5,690.00 | 5,780.00 | 5,141.29 | 7,345 |
| 2022-11-23 | 5,620.00 | 5,640.00 | 5,560.00 | 5,640.00 | 5,016.76 | 10,625 |
| 2022-11-22 | 5,640.00 | 5,700.00 | 5,500.00 | 5,640.00 | 5,016.76 | 16,717 |
| 2022-11-21 | 5,920.00 | 5,920.00 | 5,690.00 | 5,730.00 | 5,096.82 | 12,006 |
| 2022-11-18 | 5,950.00 | 6,000.00 | 5,920.00 | 5,920.00 | 5,265.82 | 7,177 |
| 2022-11-17 | 5,940.00 | 6,020.00 | 5,890.00 | 5,950.00 | 5,292.51 | 9,936 |
| 2022-11-16 | 6,040.00 | 6,070.00 | 5,860.00 | 5,910.00 | 5,256.93 | 18,552 |
| 2022-11-15 | 6,030.00 | 6,210.00 | 6,030.00 | 6,040.00 | 5,372.56 | 22,114 |
| 2022-11-14 | 6,710.00 | 6,770.00 | 6,030.00 | 6,030.00 | 5,363.67 | 34,498 |
| 2022-11-11 | 6,720.00 | 6,840.00 | 6,710.00 | 6,710.00 | 5,968.53 | 7,433 |
| 2022-11-10 | 6,790.00 | 6,790.00 | 6,710.00 | 6,710.00 | 5,968.53 | 4,057 |
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.