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
2025-04-234,295.004,315.004,270.004,310.004,054.066,162
2025-04-224,250.004,405.004,135.004,260.004,007.033,688
2025-04-214,190.004,295.004,190.004,250.003,997.625,858
2025-04-184,235.004,235.004,155.004,190.003,941.193,036
2025-04-174,235.004,240.004,195.004,200.003,950.592,141
2025-04-164,150.004,310.004,150.004,235.003,983.522,854
2025-04-154,175.004,220.004,110.004,110.003,865.946,406
2025-04-144,220.004,300.004,045.004,175.003,927.086,383
2025-04-114,110.004,215.004,110.004,210.003,960.005,498
2025-04-103,910.004,135.003,890.004,110.003,865.943,293
2025-04-093,895.003,980.003,880.003,880.003,649.603,323
2025-04-084,095.004,095.003,920.003,920.003,687.223,652
2025-04-074,170.004,235.003,950.004,095.003,851.837,311
2025-04-044,125.004,330.004,075.004,195.003,945.896,937
2025-04-034,170.004,170.004,115.004,125.003,880.055,074
2025-04-024,210.004,240.004,135.004,135.003,889.454,467
2025-04-014,065.004,375.004,015.004,210.003,960.006,689
2025-03-313,915.004,110.003,915.004,065.003,823.615,471
2025-03-283,905.003,965.003,905.003,915.003,682.523,547
2025-03-274,065.004,085.003,905.003,905.003,673.111,931
2025-03-263,940.004,135.003,900.004,095.003,851.834,631
2025-03-253,995.004,035.003,935.003,940.003,706.039,369
2025-03-243,980.004,045.003,980.004,035.003,795.395,132
2025-03-214,035.004,040.004,000.004,010.003,771.883,100
2025-03-204,025.004,100.004,025.004,040.003,800.101,470
2025-03-194,035.004,065.003,990.004,025.003,785.994,469
2025-03-184,015.004,155.004,015.004,035.003,795.391,041
2025-03-173,990.004,110.003,960.003,975.003,738.954,318
2025-03-143,970.004,000.003,960.003,965.003,729.551,095
2025-03-133,980.003,980.003,950.003,970.003,734.252,306
2025-03-123,970.004,010.003,880.003,950.003,715.4422,377
2025-03-114,070.004,070.003,950.003,970.003,734.255,280
2025-03-104,030.004,155.004,025.004,070.003,828.3124,216
2025-03-074,075.004,155.004,030.004,070.003,828.313,099
2025-03-064,135.004,215.004,075.004,075.003,833.029,087
2025-03-054,190.004,245.004,130.004,135.003,889.454,207
2025-03-044,225.004,335.004,145.004,155.003,908.276,613
2025-02-284,235.004,435.004,210.004,225.003,974.112,293
2025-02-274,550.004,550.004,200.004,235.003,983.527,394
2025-02-264,450.004,610.004,450.004,600.004,091.6917,028
2025-02-254,425.004,485.004,400.004,485.003,989.3917,584
2025-02-244,270.004,470.004,270.004,425.003,936.0215,572
2025-02-214,355.004,395.004,305.004,315.003,838.183,081
2025-02-204,295.004,355.004,285.004,355.003,873.765,495
2025-02-194,295.004,400.004,295.004,315.003,838.182,088
2025-02-184,315.004,335.004,285.004,295.003,820.392,291
2025-02-174,320.004,320.004,265.004,315.003,838.181,597
2025-02-144,240.004,435.004,195.004,320.003,842.632,000
2025-02-134,240.004,430.004,230.004,240.003,771.473,884
2025-02-124,220.004,285.004,220.004,240.003,771.47740
2025-02-114,180.004,305.004,180.004,220.003,753.681,081
2025-02-104,235.004,265.004,190.004,200.003,735.894,690
2025-02-074,340.004,345.004,250.004,255.003,784.812,626
2025-02-064,190.004,445.004,155.004,340.003,860.425,555
2025-02-054,160.004,215.004,160.004,190.003,726.992,678
2025-02-044,075.004,200.004,075.004,200.003,735.895,184
2025-02-034,075.004,120.004,075.004,075.003,624.703,874
2025-01-314,175.004,275.004,025.004,075.003,624.704,784
2025-01-244,135.004,175.004,110.004,175.003,713.651,097
2025-01-234,140.004,255.004,140.004,145.003,686.971,165
← NewerPage 7 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.