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
2023-08-012,395.002,540.002,385.002,410.002,254.33632,128
2023-07-312,420.002,420.002,350.002,390.002,235.62156,005
2023-07-282,340.002,395.002,310.002,375.002,221.59214,842
2023-07-272,265.002,390.002,265.002,375.002,221.59261,069
2023-07-262,310.002,325.002,200.002,290.002,142.08550,605
2023-07-252,340.002,415.002,305.002,310.002,160.79320,120
2023-07-242,410.002,470.002,310.002,340.002,188.85602,284
2023-07-212,475.002,480.002,400.002,400.002,244.97437,489
2023-07-202,510.002,760.002,490.002,500.002,338.51968,052
2023-07-192,705.002,735.002,605.002,610.002,441.41247,719
2023-07-182,730.002,780.002,540.002,705.002,530.27717,910
2023-07-172,870.002,900.002,795.002,885.002,698.64188,584
2023-07-142,945.002,955.002,830.002,865.002,679.94251,267
2023-07-133,035.003,050.002,925.002,925.002,736.06303,363
2023-07-122,950.003,150.002,850.003,020.002,824.92983,896
2023-07-112,980.003,035.002,900.002,925.002,736.06397,723
2023-07-103,190.003,190.002,960.002,980.002,787.51617,028
2023-07-073,495.003,495.003,190.003,195.002,988.621,185,437
2023-07-063,250.004,040.003,125.003,500.003,273.9210,991,960
2023-07-053,695.003,695.003,240.003,260.003,049.421,191,282
2023-07-044,480.004,685.003,450.003,590.003,358.105,475,641
2023-07-033,220.003,990.003,190.003,990.003,732.272,667,880
2023-06-303,595.003,665.003,000.003,070.002,871.691,177,547
2023-06-299,610.009,610.009,120.009,290.002,896.63823,591
2023-06-289,300.009,700.009,200.009,480.002,924.70554,185
2023-06-279,190.009,280.009,100.009,190.002,835.23506,590
2023-06-269,020.009,140.008,840.009,060.002,795.12250,860
2023-06-238,630.009,130.008,630.009,020.002,782.78494,410
2023-06-228,620.008,910.008,500.008,720.002,690.23449,859
2023-06-218,440.008,760.008,410.008,560.002,640.87411,837
2023-06-208,220.008,430.008,220.008,410.002,594.59395,301
2023-06-198,810.008,840.008,200.008,280.002,554.48770,572
2023-06-169,700.0010,210.008,590.008,810.002,717.992,716,539
2023-06-159,660.009,950.009,440.009,670.002,983.31404,943
2023-06-149,530.009,810.009,100.009,750.003,008.00671,017
2023-06-139,650.009,650.009,180.009,420.002,906.19351,561
2023-06-128,700.009,450.008,690.009,200.002,838.31577,783
2023-06-099,000.009,090.008,660.008,700.002,684.06485,965
2023-06-088,600.008,980.008,600.008,980.002,770.44481,492
2023-06-078,510.008,800.008,510.008,730.002,693.31425,850
2023-06-058,400.008,730.008,340.008,610.002,656.29540,499
2023-06-028,290.008,370.008,180.008,350.002,576.08276,063
2023-06-018,100.008,330.008,100.008,240.002,542.14201,390
2023-05-318,090.008,230.008,060.008,170.002,520.55192,636
2023-05-308,030.008,120.007,980.008,090.002,495.86144,474
2023-05-268,010.008,080.007,900.007,940.002,449.59115,692
2023-05-257,990.008,080.007,940.007,980.002,461.93121,131
2023-05-247,940.008,010.007,850.007,960.002,455.7695,247
2023-05-237,960.008,040.007,890.007,940.002,449.59158,718
2023-05-227,800.007,960.007,650.007,940.002,449.59188,520
2023-05-197,800.007,810.007,640.007,760.002,394.06152,967
2023-05-187,750.007,880.007,690.007,810.002,409.48272,712
2023-05-177,740.007,750.007,550.007,690.002,372.46220,773
2023-05-167,390.007,600.007,390.007,590.002,341.61241,893
2023-05-157,500.007,500.007,390.007,390.002,279.9187,057
2023-05-127,440.007,470.007,340.007,450.002,298.42100,527
2023-05-117,350.007,480.007,350.007,430.002,292.2556,061
2023-05-107,400.007,430.007,350.007,410.002,286.0873,842
2023-05-097,490.007,510.007,340.007,400.002,282.9945,678
2023-05-087,340.007,500.007,250.007,490.002,310.76160,047
← NewerPage 14 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.