Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 134060.KQ stock page

e-future.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-234,640.004,800.004,620.004,675.004,397.39524
2025-07-224,705.004,705.004,645.004,645.004,369.171,240
2025-07-214,595.004,750.004,575.004,705.004,425.611,083
2025-07-184,580.004,620.004,560.004,600.004,326.841,829
2025-07-174,605.004,615.004,575.004,580.004,308.031,302
2025-07-164,650.004,650.004,605.004,640.004,364.47953
2025-07-154,685.004,685.004,635.004,650.004,373.871,077
2025-07-144,590.004,740.004,590.004,685.004,406.791,425
2025-07-114,545.004,805.004,545.004,620.004,345.651,909
2025-07-104,575.004,695.004,570.004,580.004,308.032,313
2025-07-094,710.004,710.004,620.004,620.004,345.652,470
2025-07-084,600.004,800.004,470.004,710.004,430.312,904
2025-07-074,595.004,820.004,345.004,425.004,162.2310,968
2025-07-044,545.004,700.004,520.004,560.004,289.221,117
2025-07-034,490.004,545.004,465.004,545.004,275.111,081
2025-07-024,645.004,665.004,490.004,490.004,223.371,264
2025-07-014,595.004,680.004,525.004,680.004,402.09952
2025-06-304,600.004,600.004,500.004,505.004,237.483,055
2025-06-274,600.004,600.004,545.004,545.004,275.116,883
2025-06-264,735.004,735.004,590.004,600.004,326.844,175
2025-06-254,705.004,800.004,665.004,760.004,477.342,702
2025-06-244,650.004,700.004,635.004,700.004,420.902,442
2025-06-234,700.004,700.004,650.004,650.004,373.871,291
2025-06-204,710.004,710.004,690.004,700.004,420.90430
2025-06-194,690.004,760.004,685.004,710.004,430.312,276
2025-06-184,780.004,780.004,710.004,710.004,430.311,099
2025-06-174,795.004,800.004,750.004,780.004,496.153,102
2025-06-164,600.004,800.004,500.004,795.004,510.2613,964
2025-06-134,610.004,650.004,565.004,610.004,336.255,602
2025-06-124,505.004,610.004,495.004,565.004,293.9210,579
2025-06-114,545.004,555.004,490.004,505.004,237.483,812
2025-06-104,525.004,535.004,450.004,525.004,256.292,093
2025-06-094,355.004,500.004,355.004,485.004,218.675,611
2025-06-054,450.004,450.004,345.004,355.004,096.398,304
2025-06-044,405.004,450.004,315.004,450.004,185.7512,459
2025-06-024,300.004,450.004,290.004,450.004,185.753,728
2025-05-304,400.004,400.004,300.004,300.004,044.664,518
2025-05-294,370.004,500.004,330.004,400.004,138.721,390
2025-05-284,365.004,370.004,325.004,370.004,110.502,684
2025-05-274,380.004,430.004,235.004,365.004,105.806,288
2025-05-264,310.004,500.004,260.004,260.004,007.037,163
2025-05-234,500.004,500.004,250.004,340.004,082.285,917
2025-05-224,200.004,500.004,195.004,200.003,950.5911,627
2025-05-214,140.004,355.004,140.004,200.003,950.593,698
2025-05-204,245.004,600.004,160.004,165.003,917.678,272
2025-05-194,350.004,455.004,150.004,150.003,903.5616,556
2025-05-164,310.004,700.004,305.004,350.004,091.6912,410
2025-05-154,375.004,690.004,375.004,375.004,115.2010,023
2025-05-144,550.004,550.004,375.004,375.004,115.205,936
2025-05-134,580.004,580.004,515.004,550.004,279.812,000
2025-05-124,555.004,555.004,480.004,550.004,279.814,115
2025-05-094,450.004,580.004,420.004,555.004,284.512,407
2025-05-084,505.004,520.004,450.004,450.004,185.751,470
2025-05-074,535.004,570.004,490.004,490.004,223.373,051
2025-05-024,395.004,540.004,390.004,535.004,265.704,357
2025-04-304,400.004,590.004,350.004,395.004,134.018,537
2025-04-294,215.004,400.004,210.004,400.004,138.722,331
2025-04-284,410.004,410.004,215.004,215.003,964.708,628
2025-04-254,330.004,410.004,330.004,410.004,148.124,903
2025-04-244,310.004,330.004,295.004,330.004,072.878,018
← NewerPage 6 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29250.0000 KRW
2025-02-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.