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
2023-11-012,830.002,990.002,810.002,840.002,656.553,750,847
2023-10-313,350.003,400.002,830.002,830.002,647.2024,833,350
2023-10-302,950.003,075.002,910.002,940.002,750.095,806,977
2023-10-272,755.003,125.002,685.002,985.002,792.1819,014,289
2023-10-262,750.002,840.002,580.002,640.002,469.472,828,789
2023-10-253,130.003,265.002,825.002,845.002,661.2317,564,840
2023-10-242,635.002,895.002,625.002,800.002,619.135,212,349
2023-10-232,745.002,820.002,610.002,610.002,441.411,587,664
2023-10-202,710.002,830.002,620.002,830.002,647.202,957,384
2023-10-192,945.003,065.002,815.002,895.002,708.003,552,374
2023-10-183,210.003,260.003,010.003,040.002,843.634,199,974
2023-10-172,960.003,540.002,905.003,245.003,035.3936,348,840
2023-10-163,050.003,350.002,830.002,925.002,736.0628,806,650
2023-10-132,985.003,025.002,820.002,910.002,722.035,606,767
2023-10-122,870.003,220.002,800.003,010.002,815.5738,504,512
2023-10-112,145.002,800.002,135.002,550.002,385.2823,426,570
2023-10-102,150.002,175.002,105.002,155.002,015.8034,780
2023-10-062,050.002,205.002,050.002,170.002,029.8398,423
2023-10-052,120.002,165.002,065.002,065.001,931.61142,216
2023-10-042,215.002,215.002,120.002,155.002,015.80105,237
2023-09-272,205.002,215.002,180.002,215.002,071.9279,770
2023-09-262,175.002,225.002,165.002,195.002,053.2157,790
2023-09-252,220.002,220.002,170.002,175.002,034.51147,127
2023-09-222,240.002,270.002,170.002,220.002,076.60113,686
2023-09-212,230.002,250.002,200.002,235.002,090.6395,798
2023-09-202,295.002,320.002,235.002,265.002,118.69107,408
2023-09-192,290.002,315.002,250.002,285.002,137.40146,440
2023-09-182,290.002,305.002,275.002,300.002,151.4373,248
2023-09-152,305.002,315.002,275.002,310.002,160.7988,498
2023-09-142,340.002,340.002,290.002,305.002,156.1186,628
2023-09-132,340.002,380.002,300.002,320.002,170.14234,076
2023-09-122,380.002,410.002,365.002,385.002,230.9476,175
2023-09-112,400.002,420.002,365.002,390.002,235.62110,400
2023-09-082,355.002,395.002,330.002,390.002,235.62187,522
2023-09-072,400.002,420.002,360.002,365.002,212.23113,577
2023-09-062,395.002,405.002,360.002,390.002,235.6283,389
2023-09-052,425.002,430.002,360.002,380.002,226.26111,332
2023-09-042,400.002,470.002,390.002,410.002,254.33117,659
2023-09-012,385.002,430.002,380.002,400.002,244.97112,884
2023-08-312,415.002,445.002,385.002,385.002,230.9475,640
2023-08-302,400.002,435.002,385.002,425.002,268.3686,889
2023-08-292,365.002,400.002,360.002,395.002,240.3080,587
2023-08-282,390.002,410.002,360.002,390.002,235.6261,777
2023-08-252,430.002,440.002,365.002,390.002,235.6270,694
2023-08-242,495.002,495.002,385.002,430.002,273.03156,928
2023-08-232,350.002,440.002,345.002,440.002,282.39197,324
2023-08-222,360.002,380.002,320.002,360.002,207.5692,872
2023-08-212,315.002,365.002,300.002,360.002,207.5657,421
2023-08-182,330.002,350.002,295.002,345.002,193.5290,118
2023-08-172,315.002,350.002,285.002,345.002,193.52124,374
2023-08-162,355.002,370.002,310.002,360.002,207.56166,728
2023-08-142,430.002,430.002,355.002,390.002,235.6285,668
2023-08-112,415.002,455.002,390.002,430.002,273.0397,529
2023-08-102,380.002,420.002,360.002,415.002,259.00120,601
2023-08-092,350.002,385.002,320.002,380.002,226.26108,802
2023-08-082,405.002,420.002,330.002,355.002,202.88144,196
2023-08-072,405.002,435.002,395.002,420.002,263.68104,675
2023-08-042,355.002,405.002,325.002,395.002,240.30136,103
2023-08-032,350.002,370.002,300.002,355.002,202.88186,859
2023-08-022,400.002,460.002,360.002,375.002,221.59241,734
← NewerPage 13 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.