FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,290.00 | 8,300.00 | 8,070.00 | 8,240.00 | 2,542.14 | 1,976,210 |
| 2023-02-07 | 7,720.00 | 8,390.00 | 7,670.00 | 8,390.00 | 2,588.42 | 6,199,173 |
| 2023-02-06 | 7,710.00 | 8,150.00 | 7,640.00 | 7,650.00 | 2,360.12 | 1,950,614 |
| 2023-02-03 | 7,720.00 | 7,880.00 | 7,560.00 | 7,700.00 | 2,375.54 | 1,268,533 |
| 2023-02-02 | 7,730.00 | 7,890.00 | 7,580.00 | 7,750.00 | 2,390.97 | 1,157,938 |
| 2023-02-01 | 7,970.00 | 7,970.00 | 7,640.00 | 7,690.00 | 2,372.46 | 2,194,145 |
| 2023-01-31 | 7,320.00 | 8,450.00 | 7,190.00 | 7,830.00 | 2,415.65 | 12,757,408 |
| 2023-01-30 | 7,330.00 | 7,920.00 | 7,250.00 | 7,350.00 | 2,267.57 | 1,706,690 |
| 2023-01-27 | 7,120.00 | 7,510.00 | 6,990.00 | 7,270.00 | 2,242.88 | 556,708 |
| 2023-01-26 | 7,050.00 | 7,310.00 | 7,000.00 | 7,120.00 | 2,196.61 | 355,326 |
| 2023-01-25 | 6,990.00 | 7,210.00 | 6,870.00 | 7,050.00 | 2,175.01 | 286,764 |
| 2023-01-20 | 7,000.00 | 7,010.00 | 6,930.00 | 6,990.00 | 2,156.50 | 38,865 |
| 2023-01-19 | 6,730.00 | 7,030.00 | 6,720.00 | 7,010.00 | 2,162.67 | 84,801 |
| 2023-01-18 | 6,780.00 | 6,820.00 | 6,720.00 | 6,770.00 | 2,088.63 | 37,488 |
| 2023-01-17 | 6,820.00 | 6,850.00 | 6,700.00 | 6,780.00 | 2,091.71 | 115,950 |
| 2023-01-16 | 6,800.00 | 6,870.00 | 6,770.00 | 6,790.00 | 2,094.80 | 24,945 |
| 2023-01-13 | 6,820.00 | 6,850.00 | 6,740.00 | 6,800.00 | 2,097.88 | 27,864 |
| 2023-01-12 | 6,860.00 | 6,880.00 | 6,760.00 | 6,810.00 | 2,100.97 | 25,302 |
| 2023-01-11 | 6,850.00 | 6,870.00 | 6,810.00 | 6,840.00 | 2,110.22 | 20,304 |
| 2023-01-10 | 6,780.00 | 6,840.00 | 6,740.00 | 6,830.00 | 2,107.14 | 53,358 |
| 2023-01-09 | 6,710.00 | 6,800.00 | 6,710.00 | 6,790.00 | 2,094.80 | 64,854 |
| 2023-01-06 | 6,720.00 | 6,770.00 | 6,670.00 | 6,710.00 | 2,070.12 | 93,648 |
| 2023-01-05 | 6,720.00 | 6,780.00 | 6,650.00 | 6,720.00 | 2,073.20 | 28,131 |
| 2023-01-04 | 6,640.00 | 6,770.00 | 6,640.00 | 6,720.00 | 2,073.20 | 59,715 |
| 2023-01-03 | 6,640.00 | 6,680.00 | 6,490.00 | 6,650.00 | 2,051.61 | 47,088 |
| 2023-01-02 | 6,690.00 | 6,800.00 | 6,560.00 | 6,670.00 | 2,057.78 | 52,305 |
| 2022-12-29 | 6,740.00 | 6,740.00 | 6,580.00 | 6,690.00 | 2,063.95 | 76,824 |
| 2022-12-28 | 6,850.00 | 6,870.00 | 6,710.00 | 6,800.00 | 2,097.88 | 53,877 |
| 2022-12-27 | 6,470.00 | 6,860.00 | 6,470.00 | 6,820.00 | 2,104.05 | 190,311 |
| 2022-12-26 | 6,630.00 | 6,690.00 | 6,500.00 | 6,550.00 | 2,020.76 | 67,995 |
| 2022-12-23 | 6,630.00 | 6,680.00 | 6,580.00 | 6,630.00 | 2,045.44 | 62,241 |
| 2022-12-22 | 6,640.00 | 6,720.00 | 6,600.00 | 6,690.00 | 2,063.95 | 64,251 |
| 2022-12-21 | 6,690.00 | 6,740.00 | 6,610.00 | 6,660.00 | 2,054.69 | 72,771 |
| 2022-12-20 | 6,550.00 | 6,710.00 | 6,510.00 | 6,690.00 | 2,063.95 | 197,763 |
| 2022-12-19 | 6,700.00 | 6,710.00 | 6,540.00 | 6,600.00 | 2,036.18 | 98,379 |
| 2022-12-16 | 6,680.00 | 6,810.00 | 6,630.00 | 6,760.00 | 2,085.54 | 62,733 |
| 2022-12-15 | 6,740.00 | 6,760.00 | 6,660.00 | 6,690.00 | 2,063.95 | 77,370 |
| 2022-12-14 | 6,610.00 | 6,760.00 | 6,610.00 | 6,730.00 | 2,076.29 | 266,694 |
| 2022-12-13 | 6,830.00 | 6,830.00 | 6,560.00 | 6,610.00 | 2,039.27 | 187,428 |
| 2022-12-12 | 6,840.00 | 6,920.00 | 6,750.00 | 6,760.00 | 2,085.54 | 100,899 |
| 2022-12-09 | 7,000.00 | 7,000.00 | 6,800.00 | 6,850.00 | 2,113.31 | 107,874 |
| 2022-12-08 | 6,970.00 | 7,040.00 | 6,890.00 | 6,940.00 | 2,141.08 | 113,946 |
| 2022-12-07 | 6,980.00 | 7,010.00 | 6,900.00 | 6,990.00 | 2,156.50 | 81,645 |
| 2022-12-06 | 7,100.00 | 7,120.00 | 6,950.00 | 7,000.00 | 2,159.59 | 156,111 |
| 2022-12-05 | 7,160.00 | 7,170.00 | 7,100.00 | 7,120.00 | 2,196.61 | 59,238 |
| 2022-12-02 | 7,170.00 | 7,200.00 | 7,050.00 | 7,120.00 | 2,196.61 | 60,387 |
| 2022-12-01 | 7,150.00 | 7,180.00 | 7,070.00 | 7,120.00 | 2,196.61 | 85,566 |
| 2022-11-30 | 7,110.00 | 7,140.00 | 7,050.00 | 7,110.00 | 2,193.52 | 44,109 |
| 2022-11-29 | 7,070.00 | 7,130.00 | 7,030.00 | 7,110.00 | 2,193.52 | 50,952 |
| 2022-11-28 | 7,040.00 | 7,110.00 | 7,000.00 | 7,080.00 | 2,184.27 | 63,825 |
| 2022-11-25 | 7,150.00 | 7,150.00 | 7,030.00 | 7,070.00 | 2,181.18 | 54,264 |
| 2022-11-24 | 7,110.00 | 7,140.00 | 6,990.00 | 7,110.00 | 2,193.52 | 100,683 |
| 2022-11-23 | 7,150.00 | 7,160.00 | 7,050.00 | 7,050.00 | 2,175.01 | 71,658 |
| 2022-11-22 | 7,120.00 | 7,180.00 | 7,060.00 | 7,150.00 | 2,205.86 | 73,701 |
| 2022-11-21 | 7,200.00 | 7,200.00 | 7,110.00 | 7,120.00 | 2,196.61 | 77,562 |
| 2022-11-18 | 7,140.00 | 7,240.00 | 7,130.00 | 7,210.00 | 2,224.37 | 60,747 |
| 2022-11-17 | 7,200.00 | 7,200.00 | 7,110.00 | 7,160.00 | 2,208.95 | 36,741 |
| 2022-11-16 | 7,270.00 | 7,270.00 | 7,110.00 | 7,190.00 | 2,218.20 | 136,929 |
| 2022-11-15 | 7,560.00 | 7,560.00 | 7,130.00 | 7,230.00 | 2,230.54 | 407,364 |
| 2022-11-14 | 7,630.00 | 7,770.00 | 7,600.00 | 7,670.00 | 2,366.29 | 120,435 |
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.