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
2025-01-224,145.004,220.004,035.004,175.003,713.657,401
2025-01-214,145.004,150.003,940.004,145.003,686.974,402
2025-01-204,095.004,100.003,965.003,990.003,549.091,856
2025-01-174,010.004,205.003,975.003,975.003,535.752,792
2025-01-163,960.004,025.003,930.004,010.003,566.884,740
2025-01-154,020.004,020.003,950.003,960.003,522.416,266
2025-01-144,035.004,105.003,980.004,020.003,575.787,501
2025-01-134,325.004,325.004,030.004,035.003,589.121,725
2025-01-104,070.004,270.004,030.004,030.003,584.672,288
2025-01-094,070.004,245.004,030.004,030.003,584.672,167
2025-01-084,070.004,305.004,030.004,030.003,584.673,980
2025-01-074,060.004,085.004,000.004,070.003,620.254,013
2025-01-064,080.004,080.004,015.004,060.003,611.364,122
2025-01-034,120.004,120.003,975.004,080.003,629.154,831
2025-01-023,985.004,120.003,970.004,120.003,664.735,184
2024-12-304,010.004,015.003,990.004,010.003,566.882,273
2024-12-274,015.004,055.003,990.004,000.003,557.995,376
2024-12-264,110.004,250.004,010.004,015.003,571.334,063
2024-12-244,065.004,075.004,065.004,070.003,620.251,395
2024-12-234,075.004,090.004,065.004,065.003,615.812,291
2024-12-204,115.004,115.004,075.004,075.003,624.703,345
2024-12-194,245.004,255.004,075.004,115.003,660.284,026
2024-12-184,285.004,285.004,240.004,245.003,775.92394
2024-12-174,305.004,305.004,250.004,285.003,811.492,270
2024-12-164,180.004,590.004,180.004,305.003,829.288,238
2024-12-134,100.004,185.004,085.004,180.003,718.102,813
2024-12-124,075.004,100.004,020.004,065.003,615.812,610
2024-12-114,020.004,075.004,005.004,040.003,593.577,862
2024-12-103,980.004,015.003,950.004,015.003,571.332,884
2024-12-093,950.003,980.003,945.003,980.003,540.203,814
2024-12-064,035.004,040.004,000.004,040.003,593.572,481
2024-12-053,985.004,080.003,965.004,075.003,624.703,991
2024-12-044,165.004,165.004,000.004,000.003,557.996,236
2024-12-034,250.004,250.004,180.004,180.003,718.102,695
2024-12-024,260.004,280.004,255.004,260.003,789.263,344
2024-11-294,275.004,300.004,275.004,280.003,807.053,722
2024-11-284,270.004,335.004,250.004,300.003,824.843,659
2024-11-274,245.004,285.004,245.004,270.003,798.156,703
2024-11-264,245.004,285.004,245.004,270.003,798.151,473
2024-11-254,305.004,345.004,265.004,265.003,793.708,285
2024-11-224,335.004,335.004,300.004,320.003,842.633,475
2024-11-214,305.004,490.004,295.004,375.003,891.552,846
2024-11-204,145.004,395.004,140.004,315.003,838.181,780
2024-11-194,185.004,235.004,170.004,170.003,709.207,969
2024-11-184,085.004,210.004,085.004,185.003,722.557,872
2024-11-154,100.004,225.004,045.004,085.003,633.608,966
2024-11-144,100.004,105.004,060.004,100.003,646.94837
2024-11-134,000.004,115.004,000.004,105.003,651.393,743
2024-11-124,145.004,145.004,000.004,000.003,557.993,519
2024-11-114,220.004,225.004,145.004,145.003,686.972,230
2024-11-084,245.004,250.004,225.004,225.003,758.131,621
2024-11-074,250.004,255.004,245.004,245.003,775.92842
2024-11-064,245.004,260.004,245.004,255.003,784.812,423
2024-11-054,205.004,310.004,200.004,245.003,775.924,664
2024-11-044,210.004,225.004,195.004,200.003,735.896,015
2024-11-014,205.004,225.004,205.004,210.003,744.782,896
2024-10-314,180.004,210.004,180.004,205.003,740.342,691
2024-10-304,145.004,225.004,145.004,190.003,726.995,105
2024-10-294,140.004,170.004,125.004,140.003,682.524,533
2024-10-284,140.004,150.004,105.004,140.003,682.525,495
← NewerPage 8 of 21 · 1,226 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.