e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,460.00 | 6,490.00 | 6,450.00 | 6,470.00 | 5,755.05 | 5,667 |
| 2022-08-10 | 6,600.00 | 6,610.00 | 6,440.00 | 6,460.00 | 5,746.15 | 9,785 |
| 2022-08-09 | 6,640.00 | 6,680.00 | 6,550.00 | 6,580.00 | 5,852.89 | 6,252 |
| 2022-08-08 | 6,770.00 | 6,780.00 | 6,620.00 | 6,640.00 | 5,906.26 | 4,569 |
| 2022-08-05 | 6,830.00 | 6,850.00 | 6,710.00 | 6,710.00 | 5,968.53 | 4,481 |
| 2022-08-04 | 6,750.00 | 6,880.00 | 6,750.00 | 6,780.00 | 6,030.79 | 4,555 |
| 2022-08-03 | 6,810.00 | 6,850.00 | 6,750.00 | 6,750.00 | 6,004.11 | 6,843 |
| 2022-08-02 | 6,790.00 | 6,880.00 | 6,660.00 | 6,870.00 | 6,110.84 | 14,932 |
| 2022-08-01 | 6,740.00 | 6,930.00 | 6,730.00 | 6,790.00 | 6,039.69 | 21,680 |
| 2022-07-29 | 6,810.00 | 6,820.00 | 6,680.00 | 6,730.00 | 5,986.32 | 15,495 |
| 2022-07-28 | 6,840.00 | 6,900.00 | 6,770.00 | 6,810.00 | 6,057.48 | 12,960 |
| 2022-07-27 | 6,610.00 | 7,130.00 | 6,600.00 | 6,840.00 | 6,084.16 | 75,040 |
| 2022-07-26 | 6,500.00 | 6,520.00 | 6,430.00 | 6,520.00 | 5,799.52 | 6,842 |
| 2022-07-25 | 6,500.00 | 6,570.00 | 6,440.00 | 6,500.00 | 5,781.73 | 13,007 |
| 2022-07-22 | 6,750.00 | 6,770.00 | 6,500.00 | 6,500.00 | 5,781.73 | 12,599 |
| 2022-07-21 | 6,410.00 | 7,100.00 | 6,410.00 | 6,830.00 | 6,075.26 | 86,355 |
| 2022-07-20 | 6,580.00 | 6,600.00 | 6,500.00 | 6,500.00 | 5,781.73 | 4,988 |
| 2022-07-19 | 6,560.00 | 6,560.00 | 6,460.00 | 6,560.00 | 5,835.10 | 4,935 |
| 2022-07-18 | 6,340.00 | 6,610.00 | 6,250.00 | 6,560.00 | 5,835.10 | 7,503 |
| 2022-07-15 | 6,250.00 | 6,350.00 | 6,220.00 | 6,340.00 | 5,639.41 | 2,165 |
| 2022-07-14 | 6,260.00 | 6,450.00 | 6,160.00 | 6,430.00 | 5,719.47 | 6,924 |
| 2022-07-13 | 6,160.00 | 6,330.00 | 6,160.00 | 6,250.00 | 5,559.36 | 4,321 |
| 2022-07-12 | 6,300.00 | 6,330.00 | 6,160.00 | 6,330.00 | 5,630.52 | 6,139 |
| 2022-07-11 | 6,480.00 | 6,480.00 | 6,300.00 | 6,300.00 | 5,603.83 | 6,624 |
| 2022-07-08 | 6,470.00 | 6,700.00 | 6,350.00 | 6,480.00 | 5,763.94 | 6,610 |
| 2022-07-07 | 6,350.00 | 6,600.00 | 6,120.00 | 6,350.00 | 5,648.31 | 8,586 |
| 2022-07-06 | 6,300.00 | 6,920.00 | 6,130.00 | 6,350.00 | 5,648.31 | 24,122 |
| 2022-07-05 | 5,850.00 | 6,240.00 | 5,790.00 | 6,240.00 | 5,550.46 | 5,979 |
| 2022-07-04 | 5,930.00 | 5,950.00 | 5,700.00 | 5,900.00 | 5,248.03 | 19,528 |
| 2022-07-01 | 6,340.00 | 6,390.00 | 5,940.00 | 5,950.00 | 5,292.51 | 17,184 |
| 2022-06-30 | 6,460.00 | 6,560.00 | 6,410.00 | 6,410.00 | 5,701.68 | 6,515 |
| 2022-06-29 | 6,350.00 | 6,700.00 | 6,350.00 | 6,460.00 | 5,746.15 | 6,534 |
| 2022-06-28 | 6,300.00 | 6,370.00 | 6,280.00 | 6,350.00 | 5,648.31 | 10,369 |
| 2022-06-27 | 6,020.00 | 6,280.00 | 5,980.00 | 6,280.00 | 5,586.04 | 10,625 |
| 2022-06-24 | 5,690.00 | 5,960.00 | 5,610.00 | 5,960.00 | 5,301.40 | 9,408 |
| 2022-06-23 | 6,020.00 | 6,030.00 | 5,710.00 | 5,710.00 | 5,079.03 | 8,758 |
| 2022-06-22 | 6,150.00 | 6,150.00 | 5,880.00 | 6,090.00 | 5,417.04 | 12,357 |
| 2022-06-21 | 5,890.00 | 6,090.00 | 5,890.00 | 6,090.00 | 5,417.04 | 11,456 |
| 2022-06-20 | 6,090.00 | 6,150.00 | 5,610.00 | 5,880.00 | 5,230.24 | 23,413 |
| 2022-06-17 | 6,190.00 | 6,230.00 | 6,050.00 | 6,060.00 | 5,390.35 | 14,561 |
| 2022-06-16 | 6,360.00 | 6,480.00 | 6,260.00 | 6,260.00 | 5,568.25 | 23,200 |
| 2022-06-15 | 6,460.00 | 6,460.00 | 6,270.00 | 6,360.00 | 5,657.20 | 15,586 |
| 2022-06-14 | 6,510.00 | 6,580.00 | 6,360.00 | 6,460.00 | 5,746.15 | 19,293 |
| 2022-06-13 | 7,050.00 | 7,050.00 | 6,660.00 | 6,680.00 | 5,941.84 | 37,146 |
| 2022-06-10 | 7,090.00 | 7,120.00 | 7,070.00 | 7,080.00 | 6,297.64 | 5,393 |
| 2022-06-09 | 7,270.00 | 7,270.00 | 7,150.00 | 7,150.00 | 6,359.90 | 6,147 |
| 2022-06-08 | 7,260.00 | 7,330.00 | 7,250.00 | 7,280.00 | 6,475.54 | 5,897 |
| 2022-06-07 | 7,410.00 | 7,460.00 | 7,330.00 | 7,330.00 | 6,520.01 | 12,436 |
| 2022-06-03 | 7,450.00 | 7,500.00 | 7,370.00 | 7,410.00 | 6,591.17 | 12,080 |
| 2022-06-02 | 7,250.00 | 7,490.00 | 7,200.00 | 7,450.00 | 6,626.75 | 33,273 |
| 2022-05-31 | 7,300.00 | 7,400.00 | 7,240.00 | 7,250.00 | 6,448.85 | 11,826 |
| 2022-05-30 | 7,230.00 | 7,340.00 | 7,230.00 | 7,300.00 | 6,493.33 | 9,270 |
| 2022-05-27 | 7,110.00 | 7,230.00 | 7,100.00 | 7,230.00 | 6,431.06 | 12,001 |
| 2022-05-26 | 7,150.00 | 7,170.00 | 7,110.00 | 7,110.00 | 6,324.32 | 5,819 |
| 2022-05-25 | 7,100.00 | 7,200.00 | 7,050.00 | 7,150.00 | 6,359.90 | 8,318 |
| 2022-05-24 | 7,200.00 | 7,230.00 | 7,100.00 | 7,100.00 | 6,315.43 | 13,466 |
| 2022-05-23 | 7,340.00 | 7,360.00 | 7,100.00 | 7,100.00 | 6,315.43 | 15,774 |
| 2022-05-20 | 7,390.00 | 7,410.00 | 7,280.00 | 7,290.00 | 6,484.43 | 13,105 |
| 2022-05-19 | 7,390.00 | 7,450.00 | 7,300.00 | 7,390.00 | 6,573.38 | 23,115 |
| 2022-05-18 | 7,410.00 | 7,450.00 | 7,320.00 | 7,410.00 | 6,591.17 | 25,841 |
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.