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
2024-10-254,130.004,145.004,120.004,135.003,678.073,514
2024-10-244,085.004,150.004,085.004,140.003,682.526,197
2024-10-234,085.004,105.004,070.004,085.003,633.606,351
2024-10-224,005.004,100.004,005.004,085.003,633.605,388
2024-10-214,100.004,105.004,005.004,005.003,562.443,607
2024-10-184,110.004,115.004,105.004,105.003,651.391,747
2024-10-174,125.004,130.004,110.004,110.003,655.833,595
2024-10-164,120.004,125.004,105.004,125.003,669.183,594
2024-10-154,135.004,135.004,120.004,120.003,664.731,839
2024-10-144,200.004,205.004,135.004,135.003,678.072,957
2024-10-114,230.004,235.004,205.004,205.003,740.343,851
2024-10-104,245.004,245.004,230.004,230.003,762.572,534
2024-10-084,285.004,285.004,245.004,245.003,775.924,115
2024-10-074,300.004,310.004,255.004,285.003,811.495,118
2024-10-044,355.004,355.004,310.004,310.003,833.732,089
2024-10-024,355.004,360.004,345.004,355.003,873.763,819
2024-09-304,385.004,385.004,360.004,360.003,878.214,083
2024-09-274,390.004,405.004,380.004,385.003,900.444,265
2024-09-264,385.004,405.004,380.004,390.003,904.892,513
2024-09-254,275.004,535.004,275.004,385.003,900.444,068
2024-09-244,200.004,265.004,200.004,240.003,771.472,412
2024-09-234,200.004,255.004,160.004,200.003,735.896,860
2024-09-204,045.004,240.004,040.004,200.003,735.894,815
2024-09-194,185.004,185.004,030.004,040.003,593.579,327
2024-09-134,195.004,205.004,165.004,200.003,735.89686
2024-09-124,155.004,175.004,155.004,155.003,695.861,188
2024-09-114,180.004,180.004,155.004,155.003,695.862,086
2024-09-104,205.004,215.004,160.004,180.003,718.101,871
2024-09-094,150.004,230.004,150.004,205.003,740.342,692
2024-09-064,245.004,335.004,215.004,215.003,749.235,122
2024-09-054,220.004,245.004,205.004,245.003,775.924,082
2024-09-044,220.004,235.004,205.004,220.003,753.687,895
2024-09-034,235.004,235.004,205.004,220.003,753.683,998
2024-09-024,250.004,260.004,235.004,235.003,767.025,496
2024-08-304,275.004,285.004,240.004,250.003,780.367,905
2024-08-294,270.004,305.004,270.004,280.003,807.055,089
2024-08-284,320.004,325.004,280.004,315.003,838.189,693
2024-08-274,310.004,445.004,310.004,320.003,842.639,034
2024-08-264,305.004,735.004,305.004,310.003,833.736,102
2024-08-234,285.004,390.004,285.004,305.003,829.282,979
2024-08-224,240.004,600.004,240.004,330.003,851.5219,266
2024-08-214,390.004,395.004,225.004,240.003,771.4714,229
2024-08-204,295.004,445.004,285.004,305.003,829.2810,690
2024-08-194,555.004,740.004,295.004,295.003,820.3925,675
2024-08-164,870.004,870.004,550.004,555.004,051.6617,963
2024-08-144,905.005,150.004,855.004,895.004,354.093,252
2024-08-134,930.004,930.004,875.004,905.004,362.982,269
2024-08-124,960.004,960.004,910.004,930.004,385.222,162
2024-08-094,840.005,040.004,825.004,960.004,411.914,680
2024-08-084,710.005,120.004,695.004,840.004,305.1711,426
2024-08-074,485.004,830.004,450.004,710.004,189.535,562
2024-08-064,300.004,680.004,270.004,500.004,002.7417,112
2024-08-054,780.004,780.004,000.004,315.003,838.1818,266
2024-08-025,060.005,100.004,785.004,785.004,256.248,266
2024-08-014,760.005,120.004,740.005,120.004,554.229,750
2024-07-314,805.004,805.004,745.004,760.004,234.013,400
2024-07-304,765.004,850.004,765.004,805.004,274.034,291
2024-07-294,805.004,805.004,795.004,800.004,269.59958
2024-07-264,770.004,815.004,700.004,805.004,274.032,001
2024-07-254,770.004,775.004,725.004,770.004,242.904,192
← NewerPage 9 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.