Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 189690.KQ stock page

FORCS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,495.002,555.002,475.002,485.002,369.44128,778
2024-07-242,510.002,565.002,505.002,545.002,426.6592,351
2024-07-232,500.002,565.002,495.002,535.002,417.12129,053
2024-07-222,590.002,615.002,465.002,480.002,364.68230,674
2024-07-192,515.002,560.002,500.002,545.002,426.6574,447
2024-07-182,600.002,600.002,530.002,530.002,412.35172,466
2024-07-172,680.002,695.002,620.002,620.002,498.1698,080
2024-07-162,645.002,680.002,635.002,675.002,550.6196,251
2024-07-152,635.002,690.002,635.002,660.002,536.3079,620
2024-07-122,640.002,650.002,610.002,640.002,517.23123,635
2024-07-112,635.002,660.002,630.002,640.002,517.2370,335
2024-07-102,645.002,655.002,630.002,640.002,517.2392,510
2024-07-092,600.002,650.002,600.002,645.002,522.0088,040
2024-07-082,585.002,645.002,580.002,625.002,502.93141,102
2024-07-052,580.002,615.002,570.002,580.002,460.02182,770
2024-07-042,560.002,630.002,540.002,605.002,483.86173,752
2024-07-032,610.002,660.002,550.002,560.002,440.95238,475
2024-07-022,650.002,770.002,565.002,580.002,460.021,413,348
2024-07-012,610.002,630.002,600.002,600.002,479.0978,350
2024-06-282,580.002,605.002,540.002,600.002,479.0966,893
2024-06-272,635.002,640.002,580.002,590.002,469.56162,021
2024-06-262,530.002,640.002,530.002,635.002,464.79295,246
2024-06-252,465.002,535.002,455.002,515.002,352.5478,087
2024-06-242,560.002,570.002,465.002,485.002,324.48169,431
2024-06-212,570.002,590.002,555.002,555.002,389.9691,204
2024-06-202,555.002,590.002,545.002,580.002,413.3575,457
2024-06-192,590.002,610.002,555.002,560.002,394.64113,701
2024-06-182,600.002,615.002,560.002,590.002,422.7060,896
2024-06-172,610.002,630.002,590.002,615.002,446.0859,351
2024-06-142,605.002,620.002,575.002,610.002,441.4183,136
2024-06-132,595.002,635.002,585.002,610.002,441.4195,291
2024-06-122,610.002,640.002,580.002,595.002,427.3890,892
2024-06-112,555.002,640.002,555.002,605.002,436.73183,105
2024-06-102,525.002,550.002,490.002,550.002,385.2892,135
2024-06-072,555.002,570.002,525.002,530.002,366.57151,188
2024-06-052,575.002,595.002,555.002,555.002,389.96102,050
2024-06-042,620.002,630.002,570.002,570.002,403.99102,922
2024-06-032,575.002,635.002,565.002,615.002,446.08120,006
2024-05-312,565.002,610.002,545.002,575.002,408.67142,612
2024-05-302,595.002,625.002,565.002,585.002,418.02134,609
2024-05-292,625.002,630.002,580.002,595.002,427.3894,934
2024-05-282,615.002,670.002,610.002,620.002,450.76130,143
2024-05-272,660.002,670.002,595.002,625.002,455.44291,372
2024-05-242,710.002,720.002,650.002,660.002,488.18211,052
2024-05-232,740.002,760.002,710.002,715.002,539.62175,913
2024-05-222,850.002,850.002,740.002,755.002,577.04282,718
2024-05-212,850.002,880.002,790.002,820.002,637.84190,968
2024-05-202,880.002,885.002,830.002,850.002,665.90148,313
2024-05-172,895.002,950.002,875.002,880.002,693.97306,918
2024-05-162,995.002,995.002,910.002,925.002,736.06283,088
2024-05-142,850.002,990.002,850.002,920.002,731.38679,465
2024-05-132,875.002,895.002,810.002,840.002,656.55210,269
2024-05-102,895.002,945.002,845.002,855.002,670.58259,489
2024-05-092,940.002,950.002,880.002,895.002,708.00311,942
2024-05-082,825.002,960.002,815.002,955.002,764.12672,806
2024-05-072,785.002,855.002,785.002,850.002,665.90235,133
2024-05-032,780.002,795.002,750.002,770.002,591.07167,459
2024-05-022,800.002,800.002,755.002,770.002,591.07124,878
2024-04-302,785.002,810.002,780.002,790.002,609.78254,574
2024-04-292,765.002,810.002,760.002,795.002,614.46158,917
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2950.0000 KRW
2025-06-2750.0000 KRW
2024-06-2750.0000 KRW
2023-06-29100.0000 KRW
2022-06-29100.0000 KRW
2021-06-29100.0000 KRW
2020-06-29100.0000 KRW
2019-06-27105.0000 KRW

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