e-future.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,670.00 | 8,000.00 | 7,610.00 | 7,730.00 | 6,875.81 | 24,584 |
| 2022-02-16 | 7,360.00 | 7,650.00 | 7,200.00 | 7,610.00 | 6,769.07 | 27,593 |
| 2022-02-15 | 7,520.00 | 7,590.00 | 7,350.00 | 7,360.00 | 6,546.70 | 25,149 |
| 2022-02-14 | 7,850.00 | 7,850.00 | 7,590.00 | 7,590.00 | 6,751.28 | 20,474 |
| 2022-02-11 | 8,170.00 | 8,170.00 | 7,970.00 | 7,970.00 | 7,089.29 | 19,706 |
| 2022-02-10 | 8,240.00 | 8,240.00 | 8,090.00 | 8,170.00 | 7,267.19 | 14,496 |
| 2022-02-09 | 8,130.00 | 8,280.00 | 8,110.00 | 8,140.00 | 7,240.51 | 6,941 |
| 2022-02-08 | 8,250.00 | 8,320.00 | 8,090.00 | 8,110.00 | 7,213.82 | 27,905 |
| 2022-02-07 | 8,180.00 | 8,210.00 | 8,100.00 | 8,170.00 | 7,267.19 | 33,942 |
| 2022-02-04 | 8,000.00 | 8,100.00 | 7,800.00 | 8,100.00 | 7,204.93 | 40,349 |
| 2022-02-03 | 7,530.00 | 7,950.00 | 7,520.00 | 7,700.00 | 6,849.13 | 58,554 |
| 2022-01-28 | 7,130.00 | 7,530.00 | 7,040.00 | 7,380.00 | 6,564.49 | 21,623 |
| 2022-01-27 | 7,360.00 | 7,360.00 | 7,070.00 | 7,130.00 | 6,342.11 | 27,862 |
| 2022-01-26 | 7,360.00 | 7,430.00 | 7,290.00 | 7,390.00 | 6,573.38 | 21,528 |
| 2022-01-25 | 7,690.00 | 7,740.00 | 7,280.00 | 7,500.00 | 6,671.23 | 33,622 |
| 2022-01-24 | 8,030.00 | 8,030.00 | 7,760.00 | 7,770.00 | 6,911.39 | 27,065 |
| 2022-01-21 | 8,130.00 | 8,190.00 | 8,050.00 | 8,080.00 | 7,187.14 | 20,372 |
| 2022-01-20 | 7,880.00 | 8,050.00 | 7,780.00 | 8,050.00 | 7,160.45 | 17,798 |
| 2022-01-19 | 7,960.00 | 7,960.00 | 7,760.00 | 7,920.00 | 7,044.82 | 19,814 |
| 2022-01-18 | 8,040.00 | 8,070.00 | 7,830.00 | 7,970.00 | 7,089.29 | 34,238 |
| 2022-01-17 | 8,350.00 | 8,350.00 | 8,000.00 | 8,040.00 | 7,151.56 | 49,872 |
| 2022-01-14 | 8,190.00 | 8,460.00 | 8,190.00 | 8,370.00 | 7,445.09 | 36,947 |
| 2022-01-13 | 8,200.00 | 8,340.00 | 8,100.00 | 8,190.00 | 7,284.98 | 34,295 |
| 2022-01-12 | 8,240.00 | 8,240.00 | 8,010.00 | 8,100.00 | 7,204.93 | 23,399 |
| 2022-01-11 | 8,330.00 | 8,360.00 | 7,950.00 | 8,280.00 | 7,365.04 | 42,856 |
| 2022-01-10 | 8,080.00 | 8,500.00 | 8,080.00 | 8,330.00 | 7,409.51 | 37,094 |
| 2022-01-07 | 8,080.00 | 8,080.00 | 7,970.00 | 8,080.00 | 7,187.14 | 27,968 |
| 2022-01-06 | 8,320.00 | 8,330.00 | 8,080.00 | 8,080.00 | 7,187.14 | 20,257 |
| 2022-01-05 | 8,380.00 | 8,400.00 | 8,250.00 | 8,400.00 | 7,471.78 | 16,508 |
| 2022-01-04 | 8,270.00 | 8,390.00 | 8,270.00 | 8,380.00 | 7,453.99 | 19,010 |
| 2022-01-03 | 8,330.00 | 8,420.00 | 8,160.00 | 8,270.00 | 7,356.14 | 13,913 |
| 2021-12-30 | 8,190.00 | 8,370.00 | 8,190.00 | 8,330.00 | 7,409.51 | 11,810 |
| 2021-12-29 | 8,260.00 | 8,420.00 | 8,130.00 | 8,260.00 | 7,347.25 | 15,162 |
| 2021-12-28 | 8,360.00 | 8,420.00 | 8,250.00 | 8,260.00 | 7,347.25 | 13,380 |
| 2021-12-27 | 8,330.00 | 8,480.00 | 8,300.00 | 8,340.00 | 7,418.41 | 21,435 |
| 2021-12-24 | 8,220.00 | 8,470.00 | 8,220.00 | 8,300.00 | 7,382.83 | 32,629 |
| 2021-12-23 | 8,080.00 | 8,260.00 | 8,080.00 | 8,210.00 | 7,302.77 | 17,886 |
| 2021-12-22 | 7,880.00 | 8,040.00 | 7,880.00 | 8,040.00 | 7,151.56 | 17,071 |
| 2021-12-21 | 7,830.00 | 7,910.00 | 7,610.00 | 7,880.00 | 7,009.24 | 36,999 |
| 2021-12-20 | 8,440.00 | 8,440.00 | 7,900.00 | 7,910.00 | 7,035.92 | 45,345 |
| 2021-12-17 | 8,380.00 | 8,550.00 | 8,380.00 | 8,480.00 | 7,542.94 | 27,706 |
| 2021-12-16 | 8,050.00 | 8,780.00 | 7,850.00 | 8,380.00 | 7,453.99 | 121,202 |
| 2021-12-15 | 8,050.00 | 8,050.00 | 7,890.00 | 8,050.00 | 7,160.45 | 23,420 |
| 2021-12-14 | 8,370.00 | 8,370.00 | 8,040.00 | 8,050.00 | 7,160.45 | 22,377 |
| 2021-12-13 | 8,270.00 | 8,400.00 | 8,190.00 | 8,390.00 | 7,462.88 | 17,163 |
| 2021-12-10 | 8,260.00 | 8,390.00 | 8,230.00 | 8,290.00 | 7,373.93 | 51,371 |
| 2021-12-09 | 8,210.00 | 8,290.00 | 8,170.00 | 8,260.00 | 7,347.25 | 13,911 |
| 2021-12-08 | 8,190.00 | 8,300.00 | 8,100.00 | 8,210.00 | 7,302.77 | 34,712 |
| 2021-12-07 | 8,170.00 | 8,240.00 | 8,030.00 | 8,190.00 | 7,284.98 | 11,445 |
| 2021-12-06 | 8,190.00 | 8,250.00 | 8,080.00 | 8,170.00 | 7,267.19 | 27,042 |
| 2021-12-03 | 7,880.00 | 8,220.00 | 7,860.00 | 8,190.00 | 7,284.98 | 22,730 |
| 2021-12-02 | 7,470.00 | 7,860.00 | 7,460.00 | 7,860.00 | 6,991.45 | 46,494 |
| 2021-12-01 | 7,670.00 | 7,670.00 | 7,430.00 | 7,470.00 | 6,644.54 | 43,431 |
| 2021-11-30 | 7,640.00 | 7,790.00 | 7,350.00 | 7,670.00 | 6,822.44 | 55,622 |
| 2021-11-29 | 7,820.00 | 7,820.00 | 7,600.00 | 7,710.00 | 6,858.02 | 16,699 |
| 2021-11-26 | 7,970.00 | 7,970.00 | 7,640.00 | 7,850.00 | 6,982.55 | 30,746 |
| 2021-11-25 | 8,190.00 | 8,190.00 | 7,970.00 | 7,970.00 | 7,089.29 | 18,488 |
| 2021-11-24 | 8,260.00 | 8,300.00 | 8,000.00 | 8,190.00 | 7,284.98 | 22,742 |
| 2021-11-23 | 8,160.00 | 8,400.00 | 8,080.00 | 8,400.00 | 7,471.78 | 26,765 |
| 2021-11-22 | 8,350.00 | 8,360.00 | 8,030.00 | 8,070.00 | 7,178.24 | 26,179 |
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.