e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,380.00 | 7,420.00 | 7,210.00 | 7,300.00 | 6,493.33 | 36,079 |
| 2022-05-16 | 7,170.00 | 7,360.00 | 7,160.00 | 7,310.00 | 6,502.22 | 25,444 |
| 2022-05-13 | 7,090.00 | 7,160.00 | 7,080.00 | 7,160.00 | 6,368.80 | 7,007 |
| 2022-05-12 | 7,280.00 | 7,280.00 | 7,080.00 | 7,160.00 | 6,368.80 | 25,361 |
| 2022-05-11 | 7,000.00 | 7,250.00 | 6,960.00 | 7,240.00 | 6,439.96 | 19,302 |
| 2022-05-10 | 7,000.00 | 7,090.00 | 6,810.00 | 7,090.00 | 6,306.53 | 24,933 |
| 2022-05-09 | 7,230.00 | 7,230.00 | 7,080.00 | 7,130.00 | 6,342.11 | 23,589 |
| 2022-05-06 | 7,330.00 | 7,330.00 | 7,150.00 | 7,280.00 | 6,475.54 | 25,065 |
| 2022-05-04 | 7,430.00 | 7,430.00 | 7,300.00 | 7,400.00 | 6,582.28 | 23,106 |
| 2022-05-03 | 7,300.00 | 7,450.00 | 7,300.00 | 7,440.00 | 6,617.86 | 15,447 |
| 2022-05-02 | 7,120.00 | 7,340.00 | 7,110.00 | 7,300.00 | 6,493.33 | 34,324 |
| 2022-04-29 | 7,170.00 | 7,200.00 | 7,090.00 | 7,120.00 | 6,333.22 | 25,663 |
| 2022-04-28 | 7,230.00 | 7,250.00 | 7,130.00 | 7,200.00 | 6,404.38 | 12,985 |
| 2022-04-27 | 7,210.00 | 7,300.00 | 7,170.00 | 7,280.00 | 6,475.54 | 16,154 |
| 2022-04-26 | 7,220.00 | 7,370.00 | 7,200.00 | 7,340.00 | 6,528.91 | 23,075 |
| 2022-04-25 | 7,330.00 | 7,470.00 | 7,190.00 | 7,220.00 | 6,422.17 | 36,976 |
| 2022-04-22 | 7,540.00 | 7,540.00 | 7,330.00 | 7,530.00 | 6,697.91 | 21,737 |
| 2022-04-21 | 7,550.00 | 7,550.00 | 7,500.00 | 7,540.00 | 6,706.81 | 8,738 |
| 2022-04-20 | 7,560.00 | 7,560.00 | 7,460.00 | 7,550.00 | 6,715.70 | 13,991 |
| 2022-04-19 | 7,520.00 | 7,560.00 | 7,520.00 | 7,560.00 | 6,724.60 | 10,600 |
| 2022-04-18 | 7,590.00 | 7,620.00 | 7,490.00 | 7,600.00 | 6,760.18 | 15,482 |
| 2022-04-15 | 7,590.00 | 7,600.00 | 7,500.00 | 7,590.00 | 6,751.28 | 12,004 |
| 2022-04-14 | 7,570.00 | 7,660.00 | 7,490.00 | 7,620.00 | 6,777.97 | 26,142 |
| 2022-04-13 | 7,380.00 | 7,560.00 | 7,330.00 | 7,560.00 | 6,724.60 | 30,040 |
| 2022-04-12 | 7,540.00 | 7,540.00 | 7,330.00 | 7,410.00 | 6,591.17 | 23,366 |
| 2022-04-11 | 7,680.00 | 7,680.00 | 7,500.00 | 7,570.00 | 6,733.49 | 23,676 |
| 2022-04-08 | 7,660.00 | 7,730.00 | 7,600.00 | 7,700.00 | 6,849.13 | 26,358 |
| 2022-04-07 | 7,870.00 | 7,870.00 | 7,680.00 | 7,690.00 | 6,840.23 | 22,535 |
| 2022-04-06 | 7,910.00 | 7,920.00 | 7,770.00 | 7,920.00 | 7,044.82 | 20,686 |
| 2022-04-05 | 7,900.00 | 7,950.00 | 7,850.00 | 7,920.00 | 7,044.82 | 15,784 |
| 2022-04-04 | 7,910.00 | 7,910.00 | 7,780.00 | 7,900.00 | 7,027.03 | 51,131 |
| 2022-04-01 | 7,710.00 | 8,120.00 | 7,650.00 | 7,910.00 | 7,035.92 | 65,179 |
| 2022-03-31 | 7,790.00 | 7,820.00 | 7,680.00 | 7,720.00 | 6,866.92 | 26,319 |
| 2022-03-30 | 7,810.00 | 7,880.00 | 7,720.00 | 7,790.00 | 6,929.18 | 21,277 |
| 2022-03-29 | 7,750.00 | 7,810.00 | 7,710.00 | 7,810.00 | 6,946.97 | 19,093 |
| 2022-03-28 | 7,700.00 | 7,880.00 | 7,660.00 | 7,720.00 | 6,866.92 | 18,067 |
| 2022-03-25 | 7,620.00 | 7,700.00 | 7,590.00 | 7,700.00 | 6,849.13 | 20,051 |
| 2022-03-24 | 7,790.00 | 7,790.00 | 7,470.00 | 7,620.00 | 6,777.97 | 73,462 |
| 2022-03-23 | 7,850.00 | 7,900.00 | 7,790.00 | 7,810.00 | 6,946.97 | 15,353 |
| 2022-03-22 | 7,800.00 | 7,930.00 | 7,760.00 | 7,840.00 | 6,973.66 | 19,744 |
| 2022-03-21 | 7,510.00 | 7,820.00 | 7,510.00 | 7,800.00 | 6,938.08 | 22,257 |
| 2022-03-18 | 7,500.00 | 7,630.00 | 7,500.00 | 7,500.00 | 6,671.23 | 6,777 |
| 2022-03-17 | 7,400.00 | 7,570.00 | 7,400.00 | 7,500.00 | 6,671.23 | 21,144 |
| 2022-03-16 | 7,280.00 | 7,320.00 | 7,230.00 | 7,320.00 | 6,511.12 | 11,707 |
| 2022-03-15 | 7,370.00 | 7,400.00 | 7,260.00 | 7,280.00 | 6,475.54 | 10,616 |
| 2022-03-14 | 7,470.00 | 7,660.00 | 7,410.00 | 7,410.00 | 6,591.17 | 21,414 |
| 2022-03-11 | 7,340.00 | 7,540.00 | 7,320.00 | 7,440.00 | 6,617.86 | 20,316 |
| 2022-03-10 | 7,200.00 | 7,330.00 | 7,180.00 | 7,250.00 | 6,448.85 | 25,416 |
| 2022-03-08 | 7,120.00 | 7,230.00 | 7,070.00 | 7,220.00 | 6,422.17 | 17,096 |
| 2022-03-07 | 7,390.00 | 7,390.00 | 7,200.00 | 7,230.00 | 6,431.06 | 24,958 |
| 2022-03-04 | 7,740.00 | 7,790.00 | 7,320.00 | 7,390.00 | 6,573.38 | 70,877 |
| 2022-03-03 | 7,730.00 | 7,740.00 | 7,610.00 | 7,740.00 | 6,884.71 | 8,313 |
| 2022-03-02 | 7,480.00 | 7,630.00 | 7,480.00 | 7,600.00 | 6,760.18 | 15,326 |
| 2022-02-28 | 7,430.00 | 7,710.00 | 7,390.00 | 7,480.00 | 6,653.44 | 9,985 |
| 2022-02-25 | 7,250.00 | 7,400.00 | 7,250.00 | 7,360.00 | 6,546.70 | 20,793 |
| 2022-02-24 | 7,430.00 | 7,800.00 | 7,240.00 | 7,250.00 | 6,448.85 | 26,087 |
| 2022-02-23 | 7,270.00 | 7,430.00 | 7,260.00 | 7,430.00 | 6,608.96 | 26,937 |
| 2022-02-22 | 7,710.00 | 7,750.00 | 7,310.00 | 7,340.00 | 6,528.91 | 20,040 |
| 2022-02-21 | 7,710.00 | 7,710.00 | 7,630.00 | 7,710.00 | 6,858.02 | 9,747 |
| 2022-02-18 | 7,730.00 | 7,800.00 | 7,650.00 | 7,710.00 | 6,858.02 | 9,723 |
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.