e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 6,580.00 | 6,790.00 | 6,540.00 | 6,790.00 | 6,039.69 | 9,151 |
| 2022-11-08 | 6,700.00 | 6,700.00 | 6,530.00 | 6,580.00 | 5,852.89 | 8,252 |
| 2022-11-07 | 6,390.00 | 6,790.00 | 6,370.00 | 6,700.00 | 5,959.63 | 8,920 |
| 2022-11-04 | 6,460.00 | 6,500.00 | 6,330.00 | 6,390.00 | 5,683.89 | 9,981 |
| 2022-11-03 | 6,340.00 | 6,460.00 | 6,300.00 | 6,460.00 | 5,746.15 | 13,999 |
| 2022-11-02 | 6,390.00 | 6,790.00 | 6,320.00 | 6,340.00 | 5,639.41 | 21,017 |
| 2022-11-01 | 6,290.00 | 6,450.00 | 6,190.00 | 6,330.00 | 5,630.52 | 17,993 |
| 2022-10-31 | 6,160.00 | 6,300.00 | 6,130.00 | 6,290.00 | 5,594.94 | 11,656 |
| 2022-10-28 | 6,020.00 | 6,200.00 | 6,020.00 | 6,160.00 | 5,479.30 | 16,082 |
| 2022-10-27 | 5,850.00 | 6,020.00 | 5,850.00 | 6,020.00 | 5,354.77 | 7,851 |
| 2022-10-26 | 5,750.00 | 5,860.00 | 5,730.00 | 5,850.00 | 5,203.56 | 6,595 |
| 2022-10-25 | 5,580.00 | 5,800.00 | 5,580.00 | 5,700.00 | 5,070.13 | 7,482 |
| 2022-10-24 | 5,400.00 | 5,570.00 | 5,400.00 | 5,530.00 | 4,918.92 | 11,178 |
| 2022-10-21 | 5,600.00 | 5,650.00 | 5,400.00 | 5,400.00 | 4,803.28 | 7,146 |
| 2022-10-20 | 5,740.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,087.92 | 5,126 |
| 2022-10-19 | 5,690.00 | 5,740.00 | 5,560.00 | 5,740.00 | 5,105.71 | 7,373 |
| 2022-10-18 | 5,620.00 | 5,800.00 | 5,560.00 | 5,560.00 | 4,945.60 | 9,812 |
| 2022-10-17 | 5,410.00 | 5,620.00 | 5,340.00 | 5,620.00 | 4,998.97 | 21,400 |
| 2022-10-14 | 5,400.00 | 5,510.00 | 5,350.00 | 5,380.00 | 4,785.49 | 15,908 |
| 2022-10-13 | 5,680.00 | 5,680.00 | 5,330.00 | 5,400.00 | 4,803.28 | 18,897 |
| 2022-10-12 | 5,550.00 | 5,760.00 | 5,500.00 | 5,760.00 | 5,123.50 | 9,500 |
| 2022-10-11 | 5,900.00 | 5,970.00 | 5,500.00 | 5,810.00 | 5,167.98 | 14,192 |
| 2022-10-07 | 5,950.00 | 5,960.00 | 5,870.00 | 5,900.00 | 5,248.03 | 7,489 |
| 2022-10-06 | 5,740.00 | 5,980.00 | 5,730.00 | 5,950.00 | 5,292.51 | 5,762 |
| 2022-10-05 | 5,780.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,105.71 | 24,961 |
| 2022-10-04 | 5,450.00 | 5,720.00 | 5,370.00 | 5,720.00 | 5,087.92 | 33,015 |
| 2022-09-30 | 5,230.00 | 5,480.00 | 4,780.00 | 5,470.00 | 4,865.55 | 22,821 |
| 2022-09-29 | 5,250.00 | 5,380.00 | 5,180.00 | 5,220.00 | 4,643.17 | 19,816 |
| 2022-09-28 | 5,620.00 | 5,680.00 | 5,190.00 | 5,250.00 | 4,669.86 | 39,080 |
| 2022-09-27 | 5,710.00 | 5,730.00 | 5,540.00 | 5,620.00 | 4,998.97 | 20,664 |
| 2022-09-26 | 5,930.00 | 6,040.00 | 5,730.00 | 5,730.00 | 5,096.82 | 22,007 |
| 2022-09-23 | 6,370.00 | 6,390.00 | 6,100.00 | 6,100.00 | 5,425.93 | 10,552 |
| 2022-09-22 | 6,290.00 | 6,550.00 | 6,120.00 | 6,500.00 | 5,781.73 | 15,216 |
| 2022-09-21 | 6,380.00 | 6,380.00 | 6,250.00 | 6,290.00 | 5,594.94 | 5,084 |
| 2022-09-20 | 6,380.00 | 6,440.00 | 6,380.00 | 6,380.00 | 5,674.99 | 4,398 |
| 2022-09-19 | 6,570.00 | 6,570.00 | 6,350.00 | 6,440.00 | 5,728.36 | 6,914 |
| 2022-09-16 | 6,650.00 | 6,660.00 | 6,500.00 | 6,630.00 | 5,897.37 | 10,232 |
| 2022-09-15 | 6,810.00 | 6,850.00 | 6,640.00 | 6,680.00 | 5,941.84 | 10,958 |
| 2022-09-14 | 6,960.00 | 6,960.00 | 6,790.00 | 6,810.00 | 6,057.48 | 7,987 |
| 2022-09-13 | 6,970.00 | 7,170.00 | 6,970.00 | 7,000.00 | 6,226.48 | 10,162 |
| 2022-09-08 | 6,890.00 | 6,960.00 | 6,790.00 | 6,960.00 | 6,190.90 | 8,405 |
| 2022-09-07 | 7,170.00 | 7,170.00 | 6,900.00 | 6,960.00 | 6,190.90 | 13,405 |
| 2022-09-06 | 6,840.00 | 7,190.00 | 6,840.00 | 7,050.00 | 6,270.95 | 12,601 |
| 2022-09-05 | 6,920.00 | 6,920.00 | 6,790.00 | 6,910.00 | 6,146.42 | 11,455 |
| 2022-09-02 | 6,960.00 | 7,000.00 | 6,850.00 | 6,940.00 | 6,173.11 | 9,529 |
| 2022-09-01 | 7,050.00 | 7,060.00 | 6,960.00 | 6,960.00 | 6,190.90 | 14,315 |
| 2022-08-31 | 6,850.00 | 7,000.00 | 6,810.00 | 7,000.00 | 6,226.48 | 10,532 |
| 2022-08-30 | 6,690.00 | 6,790.00 | 6,650.00 | 6,790.00 | 6,039.69 | 15,324 |
| 2022-08-29 | 6,970.00 | 6,970.00 | 6,630.00 | 6,750.00 | 6,004.11 | 28,405 |
| 2022-08-26 | 6,930.00 | 7,050.00 | 6,930.00 | 6,970.00 | 6,199.79 | 15,874 |
| 2022-08-25 | 6,790.00 | 6,930.00 | 6,730.00 | 6,930.00 | 6,164.21 | 19,136 |
| 2022-08-24 | 6,550.00 | 6,730.00 | 6,550.00 | 6,730.00 | 5,986.32 | 6,529 |
| 2022-08-23 | 6,820.00 | 6,880.00 | 6,550.00 | 6,550.00 | 5,826.21 | 15,591 |
| 2022-08-22 | 6,790.00 | 6,960.00 | 6,730.00 | 6,820.00 | 6,066.37 | 29,282 |
| 2022-08-19 | 6,930.00 | 6,930.00 | 6,770.00 | 6,790.00 | 6,039.69 | 17,234 |
| 2022-08-18 | 6,740.00 | 6,900.00 | 6,670.00 | 6,820.00 | 6,066.37 | 41,526 |
| 2022-08-17 | 6,750.00 | 6,750.00 | 6,670.00 | 6,740.00 | 5,995.21 | 18,654 |
| 2022-08-16 | 6,630.00 | 6,850.00 | 6,550.00 | 6,550.00 | 5,826.21 | 24,498 |
| 2022-08-12 | 6,540.00 | 6,790.00 | 6,470.00 | 6,630.00 | 5,897.37 | 9,437 |
| 2022-08-11 | 6,460.00 | 6,490.00 | 6,450.00 | 6,470.00 | 5,755.05 | 5,667 |
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.