FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,520.00 | 1,550.00 | 1,502.00 | 1,540.00 | 1,540.00 | 16,455 |
| 2026-10-19 | 1,474.00 | 1,545.00 | 1,452.00 | 1,540.00 | 1,540.00 | 33,567 |
| 2026-10-16 | 1,503.00 | 1,503.00 | 1,441.00 | 1,491.00 | 1,491.00 | 77,792 |
| 2026-10-15 | 1,567.00 | 1,567.00 | 1,440.00 | 1,491.00 | 1,491.00 | 96,234 |
| 2026-10-14 | 1,573.00 | 1,589.00 | 1,542.00 | 1,583.00 | 1,583.00 | 15,973 |
| 2026-10-13 | 1,606.00 | 1,623.00 | 1,550.00 | 1,573.00 | 1,573.00 | 28,131 |
| 2026-10-12 | 1,625.00 | 1,625.00 | 1,578.00 | 1,623.00 | 1,623.00 | 25,035 |
| 2026-10-08 | 1,533.00 | 1,610.00 | 1,521.00 | 1,610.00 | 1,610.00 | 53,667 |
| 2026-10-07 | 1,512.00 | 1,550.00 | 1,512.00 | 1,534.00 | 1,534.00 | 65,567 |
| 2026-10-06 | 1,526.00 | 1,531.00 | 1,513.00 | 1,529.00 | 1,529.00 | 39,973 |
| 2026-10-02 | 1,490.00 | 1,548.00 | 1,471.00 | 1,527.00 | 1,527.00 | 36,671 |
| 2026-10-01 | 1,485.00 | 1,485.00 | 1,460.00 | 1,483.00 | 1,483.00 | 14,986 |
| 2026-09-30 | 1,486.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,485.00 | 16,586 |
| 2026-09-29 | 1,500.00 | 1,512.00 | 1,468.00 | 1,480.00 | 1,480.00 | 12,199 |
| 2026-09-28 | 1,464.00 | 1,507.00 | 1,464.00 | 1,500.00 | 1,500.00 | 9,179 |
| 2026-09-23 | 1,505.00 | 1,505.00 | 1,485.00 | 1,499.00 | 1,499.00 | 14,286 |
| 2026-09-22 | 1,563.00 | 1,566.00 | 1,471.00 | 1,514.00 | 1,514.00 | 67,313 |
| 2026-09-21 | 1,540.00 | 1,572.00 | 1,484.00 | 1,549.00 | 1,549.00 | 31,425 |
| 2026-09-18 | 1,540.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,540.00 | 9,138 |
| 2026-09-17 | 1,533.00 | 1,554.00 | 1,506.00 | 1,542.00 | 1,542.00 | 33,889 |
| 2026-09-16 | 1,559.00 | 1,559.00 | 1,503.00 | 1,537.00 | 1,537.00 | 18,972 |
| 2026-09-15 | 1,526.00 | 1,550.00 | 1,526.00 | 1,550.00 | 1,550.00 | 10,466 |
| 2026-09-14 | 1,517.00 | 1,547.00 | 1,500.00 | 1,544.00 | 1,544.00 | 37,410 |
| 2026-09-11 | 1,518.00 | 1,518.00 | 1,495.00 | 1,517.00 | 1,517.00 | 6,654 |
| 2026-09-10 | 1,527.00 | 1,527.00 | 1,500.00 | 1,519.00 | 1,519.00 | 10,738 |
| 2026-09-09 | 1,536.00 | 1,536.00 | 1,507.00 | 1,529.00 | 1,529.00 | 10,609 |
| 2026-09-08 | 1,538.00 | 1,538.00 | 1,510.00 | 1,536.00 | 1,536.00 | 10,545 |
| 2026-09-07 | 1,539.00 | 1,540.00 | 1,522.00 | 1,538.00 | 1,538.00 | 12,382 |
| 2026-09-04 | 1,532.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,540.00 | 20,662 |
| 2026-09-03 | 1,536.00 | 1,536.00 | 1,510.00 | 1,534.00 | 1,534.00 | 13,103 |
| 2026-09-02 | 1,511.00 | 1,545.00 | 1,511.00 | 1,537.00 | 1,537.00 | 24,075 |
| 2026-09-01 | 1,524.00 | 1,538.00 | 1,518.00 | 1,538.00 | 1,538.00 | 10,746 |
| 2026-08-31 | 1,521.00 | 1,534.00 | 1,500.00 | 1,526.00 | 1,526.00 | 8,924 |
| 2026-08-28 | 1,537.00 | 1,537.00 | 1,461.00 | 1,525.00 | 1,525.00 | 74,992 |
| 2026-08-27 | 1,520.00 | 1,540.00 | 1,471.00 | 1,537.00 | 1,537.00 | 27,698 |
| 2026-08-26 | 1,523.00 | 1,523.00 | 1,480.00 | 1,521.00 | 1,521.00 | 15,112 |
| 2026-08-25 | 1,531.00 | 1,531.00 | 1,490.00 | 1,523.00 | 1,523.00 | 15,263 |
| 2026-08-24 | 1,534.00 | 1,534.00 | 1,510.00 | 1,531.00 | 1,531.00 | 10,057 |
| 2026-08-21 | 1,543.00 | 1,544.00 | 1,480.00 | 1,534.00 | 1,534.00 | 13,435 |
| 2026-08-20 | 1,507.00 | 1,552.00 | 1,471.00 | 1,544.00 | 1,544.00 | 32,506 |
| 2026-08-19 | 1,528.00 | 1,528.00 | 1,480.00 | 1,507.00 | 1,507.00 | 19,830 |
| 2026-08-18 | 1,534.00 | 1,544.00 | 1,508.00 | 1,544.00 | 1,544.00 | 13,487 |
| 2026-08-14 | 1,545.00 | 1,545.00 | 1,510.00 | 1,544.00 | 1,544.00 | 15,936 |
| 2026-08-13 | 1,550.00 | 1,560.00 | 1,505.00 | 1,539.00 | 1,539.00 | 17,601 |
| 2026-08-12 | 1,549.00 | 1,549.00 | 1,514.00 | 1,544.00 | 1,544.00 | 19,318 |
| 2026-08-11 | 1,550.00 | 1,550.00 | 1,521.00 | 1,537.00 | 1,537.00 | 13,211 |
| 2026-08-10 | 1,587.00 | 1,587.00 | 1,503.00 | 1,551.00 | 1,551.00 | 19,835 |
| 2026-08-07 | 1,540.00 | 1,540.00 | 1,495.00 | 1,529.00 | 1,529.00 | 9,083 |
| 2026-08-06 | 1,489.00 | 1,577.00 | 1,480.00 | 1,525.00 | 1,525.00 | 42,338 |
| 2026-08-05 | 1,460.00 | 1,480.00 | 1,451.00 | 1,480.00 | 1,480.00 | 35,034 |
| 2026-08-04 | 1,470.00 | 1,470.00 | 1,430.00 | 1,461.00 | 1,461.00 | 9,625 |
| 2026-08-03 | 1,485.00 | 1,485.00 | 1,410.00 | 1,465.00 | 1,465.00 | 24,870 |
| 2026-07-31 | 1,434.00 | 1,462.00 | 1,400.00 | 1,453.00 | 1,453.00 | 34,265 |
| 2026-07-30 | 1,424.00 | 1,455.00 | 1,382.00 | 1,426.00 | 1,426.00 | 68,620 |
| 2026-07-29 | 1,518.00 | 1,518.00 | 1,409.00 | 1,447.00 | 1,447.00 | 25,337 |
| 2026-07-28 | 1,522.00 | 1,560.00 | 1,471.00 | 1,502.00 | 1,502.00 | 29,326 |
| 2026-07-27 | 1,566.00 | 1,569.00 | 1,531.00 | 1,549.00 | 1,549.00 | 6,800 |
| 2026-07-24 | 1,570.00 | 1,572.00 | 1,550.00 | 1,566.00 | 1,566.00 | 10,997 |
| 2026-07-23 | 1,588.00 | 1,588.00 | 1,525.00 | 1,575.00 | 1,575.00 | 20,329 |
| 2026-07-22 | 1,607.00 | 1,607.00 | 1,550.00 | 1,570.00 | 1,570.00 | 27,368 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 50.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-06-29 | 100.0000 KRW |
| 2022-06-29 | 100.0000 KRW |
| 2021-06-29 | 100.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
| 2019-06-27 | 105.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.