FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,340.00 | 7,500.00 | 7,250.00 | 7,490.00 | 2,310.76 | 160,047 |
| 2023-05-04 | 7,360.00 | 7,450.00 | 7,200.00 | 7,280.00 | 2,245.97 | 142,497 |
| 2023-05-03 | 7,430.00 | 7,490.00 | 7,350.00 | 7,440.00 | 2,295.33 | 77,013 |
| 2023-05-02 | 7,330.00 | 7,510.00 | 7,250.00 | 7,430.00 | 2,292.25 | 120,651 |
| 2023-04-28 | 7,350.00 | 7,400.00 | 7,230.00 | 7,360.00 | 2,270.65 | 67,407 |
| 2023-04-27 | 7,210.00 | 7,340.00 | 7,170.00 | 7,330.00 | 2,261.40 | 54,024 |
| 2023-04-26 | 7,210.00 | 7,360.00 | 7,120.00 | 7,250.00 | 2,236.71 | 112,254 |
| 2023-04-25 | 7,270.00 | 7,350.00 | 7,190.00 | 7,210.00 | 2,224.37 | 95,868 |
| 2023-04-24 | 7,200.00 | 7,320.00 | 7,170.00 | 7,320.00 | 2,258.31 | 95,517 |
| 2023-04-21 | 7,370.00 | 7,390.00 | 7,170.00 | 7,280.00 | 2,245.97 | 77,289 |
| 2023-04-20 | 7,410.00 | 7,480.00 | 7,320.00 | 7,390.00 | 2,279.91 | 100,944 |
| 2023-04-19 | 7,310.00 | 7,490.00 | 7,220.00 | 7,480.00 | 2,307.67 | 132,828 |
| 2023-04-18 | 7,360.00 | 7,360.00 | 7,210.00 | 7,250.00 | 2,236.71 | 42,054 |
| 2023-04-17 | 7,390.00 | 7,390.00 | 7,250.00 | 7,310.00 | 2,255.23 | 117,372 |
| 2023-04-14 | 7,370.00 | 7,400.00 | 7,290.00 | 7,310.00 | 2,255.23 | 63,030 |
| 2023-04-13 | 7,330.00 | 7,390.00 | 7,230.00 | 7,320.00 | 2,258.31 | 47,163 |
| 2023-04-12 | 7,310.00 | 7,380.00 | 7,200.00 | 7,340.00 | 2,264.48 | 86,544 |
| 2023-04-11 | 7,170.00 | 7,410.00 | 7,150.00 | 7,360.00 | 2,270.65 | 138,054 |
| 2023-04-10 | 7,200.00 | 7,250.00 | 7,120.00 | 7,230.00 | 2,230.54 | 124,764 |
| 2023-04-07 | 7,280.00 | 7,280.00 | 7,150.00 | 7,220.00 | 2,227.46 | 89,634 |
| 2023-04-06 | 7,300.00 | 7,350.00 | 7,130.00 | 7,220.00 | 2,227.46 | 128,472 |
| 2023-04-05 | 7,310.00 | 7,370.00 | 7,270.00 | 7,360.00 | 2,270.65 | 66,213 |
| 2023-04-04 | 7,280.00 | 7,400.00 | 7,220.00 | 7,340.00 | 2,264.48 | 104,010 |
| 2023-04-03 | 7,210.00 | 7,270.00 | 7,120.00 | 7,220.00 | 2,227.46 | 104,643 |
| 2023-03-31 | 7,260.00 | 7,280.00 | 7,150.00 | 7,270.00 | 2,242.88 | 83,514 |
| 2023-03-30 | 7,380.00 | 7,380.00 | 7,140.00 | 7,230.00 | 2,230.54 | 239,868 |
| 2023-03-29 | 7,330.00 | 7,380.00 | 7,280.00 | 7,340.00 | 2,264.48 | 105,123 |
| 2023-03-28 | 7,310.00 | 7,440.00 | 7,290.00 | 7,370.00 | 2,273.74 | 104,559 |
| 2023-03-27 | 7,380.00 | 7,450.00 | 7,190.00 | 7,310.00 | 2,255.23 | 160,281 |
| 2023-03-24 | 7,330.00 | 7,400.00 | 7,260.00 | 7,390.00 | 2,279.91 | 76,092 |
| 2023-03-23 | 7,280.00 | 7,430.00 | 7,200.00 | 7,260.00 | 2,239.80 | 146,604 |
| 2023-03-22 | 7,470.00 | 7,500.00 | 7,300.00 | 7,300.00 | 2,252.14 | 90,306 |
| 2023-03-21 | 7,500.00 | 7,590.00 | 7,390.00 | 7,430.00 | 2,292.25 | 94,923 |
| 2023-03-20 | 7,640.00 | 7,680.00 | 7,480.00 | 7,550.00 | 2,329.27 | 110,079 |
| 2023-03-17 | 7,670.00 | 7,770.00 | 7,570.00 | 7,670.00 | 2,366.29 | 224,064 |
| 2023-03-16 | 7,360.00 | 7,630.00 | 7,200.00 | 7,560.00 | 2,332.35 | 257,943 |
| 2023-03-15 | 7,300.00 | 7,450.00 | 7,210.00 | 7,350.00 | 2,267.57 | 148,206 |
| 2023-03-14 | 7,270.00 | 7,440.00 | 7,080.00 | 7,160.00 | 2,208.95 | 188,121 |
| 2023-03-13 | 7,330.00 | 7,500.00 | 7,190.00 | 7,430.00 | 2,292.25 | 221,703 |
| 2023-03-10 | 7,520.00 | 7,690.00 | 7,430.00 | 7,490.00 | 2,310.76 | 230,079 |
| 2023-03-09 | 7,780.00 | 7,860.00 | 7,600.00 | 7,660.00 | 2,363.20 | 417,510 |
| 2023-03-08 | 7,990.00 | 8,120.00 | 7,720.00 | 7,820.00 | 2,412.57 | 552,412 |
| 2023-03-07 | 7,750.00 | 7,990.00 | 7,590.00 | 7,870.00 | 2,427.99 | 693,373 |
| 2023-03-06 | 8,120.00 | 8,160.00 | 7,750.00 | 7,820.00 | 2,412.57 | 811,165 |
| 2023-03-03 | 7,570.00 | 7,900.00 | 7,540.00 | 7,860.00 | 2,424.91 | 733,627 |
| 2023-03-02 | 7,780.00 | 7,780.00 | 7,540.00 | 7,570.00 | 2,335.44 | 227,376 |
| 2023-02-28 | 7,580.00 | 7,830.00 | 7,510.00 | 7,740.00 | 2,387.89 | 357,846 |
| 2023-02-27 | 7,600.00 | 7,660.00 | 7,500.00 | 7,600.00 | 2,344.69 | 230,016 |
| 2023-02-24 | 7,750.00 | 7,800.00 | 7,550.00 | 7,630.00 | 2,353.95 | 298,248 |
| 2023-02-23 | 7,560.00 | 7,790.00 | 7,540.00 | 7,790.00 | 2,403.31 | 254,706 |
| 2023-02-22 | 7,510.00 | 7,630.00 | 7,440.00 | 7,600.00 | 2,344.69 | 159,513 |
| 2023-02-21 | 7,420.00 | 7,650.00 | 7,360.00 | 7,630.00 | 2,353.95 | 442,632 |
| 2023-02-20 | 7,330.00 | 7,450.00 | 7,280.00 | 7,410.00 | 2,286.08 | 157,581 |
| 2023-02-17 | 7,260.00 | 7,410.00 | 7,220.00 | 7,360.00 | 2,270.65 | 193,227 |
| 2023-02-16 | 7,400.00 | 7,420.00 | 7,250.00 | 7,370.00 | 2,273.74 | 223,950 |
| 2023-02-15 | 7,620.00 | 7,650.00 | 7,270.00 | 7,330.00 | 2,261.40 | 733,246 |
| 2023-02-14 | 7,730.00 | 7,800.00 | 7,580.00 | 7,670.00 | 2,366.29 | 412,176 |
| 2023-02-13 | 7,660.00 | 7,980.00 | 7,470.00 | 7,680.00 | 2,369.37 | 1,062,433 |
| 2023-02-10 | 8,010.00 | 8,010.00 | 7,600.00 | 7,670.00 | 2,366.29 | 694,432 |
| 2023-02-09 | 8,050.00 | 8,100.00 | 7,810.00 | 7,930.00 | 2,446.50 | 1,102,579 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 50.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-06-29 | 100.0000 KRW |
| 2022-06-29 | 100.0000 KRW |
| 2021-06-29 | 100.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
| 2019-06-27 | 105.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.