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
2024-04-262,760.002,815.002,735.002,765.002,586.39122,576
2024-04-252,800.002,825.002,755.002,755.002,577.04135,023
2024-04-242,750.002,820.002,745.002,800.002,619.13193,913
2024-04-232,750.002,830.002,695.002,730.002,553.66645,570
2024-04-222,730.002,780.002,730.002,770.002,591.0779,797
2024-04-192,815.002,830.002,710.002,725.002,548.98212,277
2024-04-182,775.002,840.002,775.002,815.002,633.1781,532
2024-04-172,735.002,830.002,725.002,780.002,600.43166,571
2024-04-162,735.002,795.002,700.002,750.002,572.36244,794
2024-04-152,790.002,815.002,735.002,775.002,595.75279,506
2024-04-122,835.002,890.002,820.002,840.002,656.55174,587
2024-04-112,795.002,840.002,790.002,825.002,642.52125,522
2024-04-092,935.002,935.002,820.002,835.002,651.87309,163
2024-04-082,980.002,980.002,900.002,900.002,712.67312,439
2024-04-052,920.002,990.002,900.002,975.002,782.83317,546
2024-04-043,005.003,040.002,955.002,960.002,768.80376,000
2024-04-032,980.003,075.002,970.003,020.002,824.92419,538
2024-04-023,020.003,040.002,970.003,015.002,820.25406,850
2024-04-013,005.003,050.002,970.003,040.002,843.63406,261
2024-03-292,970.003,020.002,960.002,975.002,782.83378,584
2024-03-283,070.003,070.002,970.002,985.002,792.18585,755
2024-03-272,935.003,015.002,920.003,015.002,820.25400,306
2024-03-262,910.002,950.002,865.002,935.002,745.41290,403
2024-03-252,910.002,950.002,900.002,910.002,722.03361,396
2024-03-222,905.002,940.002,880.002,910.002,722.03244,400
2024-03-212,920.002,950.002,885.002,900.002,712.67299,673
2024-03-202,900.002,950.002,895.002,910.002,722.03366,797
2024-03-192,880.003,045.002,855.002,930.002,740.74857,067
2024-03-182,860.002,910.002,845.002,895.002,708.00195,070
2024-03-152,805.002,925.002,785.002,885.002,698.64420,705
2024-03-142,875.002,875.002,800.002,820.002,637.84244,817
2024-03-132,835.002,905.002,810.002,870.002,684.61386,665
2024-03-122,900.002,900.002,800.002,810.002,628.49422,367
2024-03-112,840.002,895.002,820.002,880.002,693.97288,410
2024-03-082,855.002,905.002,820.002,850.002,665.90294,388
2024-03-072,975.002,995.002,815.002,855.002,670.58582,378
2024-03-062,955.003,055.002,950.002,980.002,787.51388,061
2024-03-053,080.003,100.002,985.003,000.002,806.22543,795
2024-03-043,085.003,145.003,000.003,090.002,890.40797,980
2024-02-292,940.003,165.002,900.003,080.002,881.052,366,189
2024-02-282,930.003,015.002,930.002,950.002,759.44242,272
2024-02-272,970.002,990.002,880.002,960.002,768.80483,952
2024-02-263,005.003,060.002,950.002,990.002,796.86358,942
2024-02-233,080.003,085.002,925.003,010.002,815.57788,413
2024-02-222,995.003,165.002,975.003,075.002,876.371,125,184
2024-02-213,175.003,295.002,975.003,000.002,806.223,879,732
2024-02-203,140.003,150.003,050.003,075.002,876.37754,132
2024-02-193,080.003,190.003,010.003,140.002,937.171,707,232
2024-02-163,000.003,095.002,960.003,050.002,852.99871,941
2024-02-153,080.003,085.002,945.002,990.002,796.86608,631
2024-02-142,895.003,040.002,870.003,030.002,834.28749,778
2024-02-132,835.002,965.002,835.002,960.002,768.80837,768
2024-02-082,835.002,915.002,785.002,825.002,642.521,105,358
2024-02-072,895.002,900.002,790.002,830.002,647.20798,194
2024-02-062,895.003,000.002,850.002,905.002,717.351,511,602
2024-02-052,935.002,940.002,835.002,835.002,651.87892,674
2024-02-023,030.003,050.002,905.002,905.002,717.351,188,234
2024-02-012,920.003,035.002,910.002,980.002,787.511,635,891
2024-01-313,120.003,465.002,905.002,975.002,782.8310,638,450
2024-01-303,250.003,310.003,075.003,240.003,030.714,082,547
← NewerPage 11 of 21 · 1,227 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.