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
2024-01-293,605.003,620.003,180.003,275.003,063.454,778,350
2024-01-263,730.003,815.003,575.003,665.003,428.263,933,143
2024-01-253,935.004,020.003,835.003,855.003,605.991,988,141
2024-01-243,930.003,945.003,825.003,945.003,690.171,214,270
2024-01-233,965.003,965.003,865.003,920.003,666.792,116,568
2024-01-223,750.003,995.003,660.003,930.003,676.1416,208,250
2024-01-193,995.004,085.003,600.003,670.003,432.9429,458,971
2024-01-182,745.003,525.002,735.003,525.003,297.3039,318,434
2024-01-172,830.002,845.002,715.002,715.002,539.62432,917
2024-01-162,790.002,855.002,760.002,830.002,647.20409,717
2024-01-152,815.002,895.002,780.002,820.002,637.84621,462
2024-01-122,835.002,850.002,740.002,815.002,633.17446,716
2024-01-112,785.002,855.002,750.002,810.002,628.49519,211
2024-01-102,875.002,875.002,785.002,795.002,614.46697,433
2024-01-092,895.002,965.002,790.002,825.002,642.522,432,377
2024-01-082,700.002,940.002,650.002,800.002,619.139,279,219
2024-01-052,525.002,700.002,520.002,670.002,497.531,237,676
2024-01-042,520.002,580.002,520.002,530.002,366.57424,739
2024-01-032,495.002,575.002,490.002,550.002,385.28451,167
2024-01-022,520.002,545.002,490.002,515.002,352.54178,937
2023-12-282,575.002,585.002,500.002,520.002,357.22344,383
2023-12-272,455.002,665.002,440.002,555.002,389.961,091,932
2023-12-262,530.002,555.002,450.002,455.002,296.42286,117
2023-12-222,600.002,625.002,520.002,530.002,366.57402,801
2023-12-212,555.002,600.002,530.002,565.002,399.31346,137
2023-12-202,500.002,595.002,475.002,545.002,380.61618,071
2023-12-192,500.002,510.002,460.002,480.002,319.80176,962
2023-12-182,475.002,500.002,440.002,500.002,338.51197,704
2023-12-152,505.002,535.002,430.002,460.002,301.10302,733
2023-12-142,530.002,550.002,485.002,505.002,343.19241,220
2023-12-132,545.002,565.002,490.002,520.002,357.22303,934
2023-12-122,580.002,600.002,530.002,560.002,394.64204,040
2023-12-112,540.002,600.002,525.002,600.002,432.05237,995
2023-12-082,495.002,580.002,495.002,540.002,375.93306,053
2023-12-072,515.002,545.002,485.002,490.002,329.16190,150
2023-12-062,540.002,585.002,490.002,545.002,380.61250,610
2023-12-052,545.002,590.002,475.002,540.002,375.93503,652
2023-12-042,605.002,645.002,530.002,580.002,413.35385,639
2023-12-012,665.002,690.002,595.002,615.002,446.08411,221
2023-11-302,665.002,685.002,635.002,675.002,502.21246,250
2023-11-292,705.002,725.002,640.002,660.002,488.18467,387
2023-11-282,695.002,720.002,625.002,665.002,492.85634,861
2023-11-272,780.002,785.002,660.002,695.002,520.92595,808
2023-11-242,780.002,810.002,730.002,730.002,553.66468,598
2023-11-232,845.002,875.002,755.002,785.002,605.10544,039
2023-11-222,860.002,885.002,815.002,820.002,637.84465,906
2023-11-212,890.003,000.002,830.002,880.002,693.971,414,988
2023-11-202,785.002,915.002,775.002,890.002,703.32966,083
2023-11-172,860.002,870.002,745.002,775.002,595.75635,252
2023-11-162,850.002,915.002,820.002,855.002,670.58782,692
2023-11-152,885.002,895.002,825.002,885.002,698.64878,842
2023-11-142,690.002,880.002,690.002,875.002,689.291,331,937
2023-11-132,775.002,835.002,665.002,690.002,516.241,065,941
2023-11-102,845.003,055.002,720.002,740.002,563.015,616,371
2023-11-092,780.002,820.002,650.002,820.002,637.841,383,337
2023-11-082,995.003,065.002,700.002,780.002,600.432,462,424
2023-11-073,120.003,130.002,850.002,960.002,768.802,677,483
2023-11-063,120.003,150.002,990.003,120.002,918.463,169,398
2023-11-033,160.003,220.003,035.003,170.002,965.235,021,410
2023-11-022,970.003,380.002,890.003,290.003,077.4840,831,422
← NewerPage 12 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.