FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,660.00 | 7,730.00 | 7,570.00 | 7,570.00 | 2,335.44 | 100,560 |
| 2022-11-10 | 7,550.00 | 7,680.00 | 7,520.00 | 7,590.00 | 2,341.61 | 80,487 |
| 2022-11-09 | 7,720.00 | 7,800.00 | 7,620.00 | 7,680.00 | 2,369.37 | 46,992 |
| 2022-11-08 | 7,610.00 | 7,770.00 | 7,500.00 | 7,720.00 | 2,381.72 | 37,170 |
| 2022-11-07 | 7,720.00 | 7,720.00 | 7,550.00 | 7,580.00 | 2,338.52 | 68,721 |
| 2022-11-04 | 7,770.00 | 7,830.00 | 7,610.00 | 7,690.00 | 2,372.46 | 66,663 |
| 2022-11-03 | 7,670.00 | 7,820.00 | 7,430.00 | 7,770.00 | 2,397.14 | 133,098 |
| 2022-11-02 | 7,510.00 | 7,710.00 | 7,380.00 | 7,680.00 | 2,369.37 | 217,800 |
| 2022-11-01 | 7,250.00 | 7,530.00 | 7,150.00 | 7,530.00 | 2,323.10 | 127,665 |
| 2022-10-31 | 7,290.00 | 7,300.00 | 7,180.00 | 7,260.00 | 2,239.80 | 47,124 |
| 2022-10-28 | 7,210.00 | 7,330.00 | 7,160.00 | 7,250.00 | 2,236.71 | 88,797 |
| 2022-10-27 | 7,110.00 | 7,280.00 | 7,100.00 | 7,210.00 | 2,224.37 | 88,641 |
| 2022-10-26 | 7,050.00 | 7,280.00 | 7,010.00 | 7,170.00 | 2,212.03 | 110,106 |
| 2022-10-25 | 7,170.00 | 7,290.00 | 6,990.00 | 7,090.00 | 2,187.35 | 129,078 |
| 2022-10-24 | 7,130.00 | 7,290.00 | 7,130.00 | 7,220.00 | 2,227.46 | 108,108 |
| 2022-10-21 | 7,180.00 | 7,200.00 | 7,090.00 | 7,170.00 | 2,212.03 | 67,623 |
| 2022-10-20 | 7,210.00 | 7,300.00 | 7,090.00 | 7,200.00 | 2,221.29 | 46,485 |
| 2022-10-19 | 7,480.00 | 7,480.00 | 7,220.00 | 7,220.00 | 2,227.46 | 174,459 |
| 2022-10-18 | 7,310.00 | 7,480.00 | 7,250.00 | 7,480.00 | 2,307.67 | 130,263 |
| 2022-10-17 | 7,400.00 | 7,470.00 | 7,280.00 | 7,310.00 | 2,255.23 | 137,346 |
| 2022-10-14 | 7,200.00 | 7,500.00 | 7,150.00 | 7,460.00 | 2,301.50 | 131,991 |
| 2022-10-13 | 7,100.00 | 7,210.00 | 6,980.00 | 7,190.00 | 2,218.20 | 115,083 |
| 2022-10-12 | 7,290.00 | 7,350.00 | 7,080.00 | 7,200.00 | 2,221.29 | 212,088 |
| 2022-10-11 | 7,990.00 | 7,990.00 | 7,260.00 | 7,350.00 | 2,267.57 | 377,208 |
| 2022-10-07 | 8,410.00 | 8,440.00 | 8,000.00 | 8,050.00 | 2,483.52 | 340,149 |
| 2022-10-06 | 8,250.00 | 8,420.00 | 8,080.00 | 8,410.00 | 2,594.59 | 374,997 |
| 2022-10-05 | 8,260.00 | 8,360.00 | 8,110.00 | 8,170.00 | 2,520.55 | 309,297 |
| 2022-10-04 | 8,250.00 | 8,460.00 | 8,140.00 | 8,260.00 | 2,548.31 | 500,863 |
| 2022-09-30 | 7,880.00 | 8,270.00 | 7,810.00 | 8,140.00 | 2,511.29 | 393,645 |
| 2022-09-29 | 8,310.00 | 8,360.00 | 7,960.00 | 8,000.00 | 2,468.10 | 543,319 |
| 2022-09-28 | 7,690.00 | 8,230.00 | 7,630.00 | 8,000.00 | 2,468.10 | 790,405 |
| 2022-09-27 | 7,740.00 | 7,970.00 | 7,500.00 | 7,760.00 | 2,394.06 | 605,116 |
| 2022-09-26 | 7,700.00 | 8,040.00 | 7,700.00 | 7,830.00 | 2,415.65 | 349,452 |
| 2022-09-23 | 7,900.00 | 8,210.00 | 7,830.00 | 7,950.00 | 2,452.67 | 398,862 |
| 2022-09-22 | 7,680.00 | 8,000.00 | 7,680.00 | 7,980.00 | 2,461.93 | 245,514 |
| 2022-09-21 | 7,980.00 | 8,060.00 | 7,650.00 | 7,840.00 | 2,418.74 | 592,147 |
| 2022-09-20 | 8,190.00 | 8,250.00 | 7,800.00 | 7,980.00 | 2,461.93 | 1,294,186 |
| 2022-09-19 | 8,010.00 | 9,850.00 | 8,010.00 | 8,190.00 | 2,526.72 | 16,427,963 |
| 2022-09-16 | 7,960.00 | 8,240.00 | 7,910.00 | 7,980.00 | 2,461.93 | 214,419 |
| 2022-09-15 | 8,290.00 | 8,340.00 | 7,690.00 | 8,030.00 | 2,477.35 | 588,637 |
| 2022-09-14 | 7,580.00 | 8,740.00 | 7,380.00 | 8,290.00 | 2,557.57 | 2,535,477 |
| 2022-09-13 | 7,030.00 | 7,730.00 | 7,000.00 | 7,700.00 | 2,375.54 | 579,481 |
| 2022-09-08 | 7,090.00 | 7,090.00 | 6,910.00 | 7,030.00 | 2,168.84 | 77,787 |
| 2022-09-07 | 7,070.00 | 7,130.00 | 6,890.00 | 7,090.00 | 2,187.35 | 89,514 |
| 2022-09-06 | 7,000.00 | 7,170.00 | 7,000.00 | 7,060.00 | 2,178.10 | 237,168 |
| 2022-09-05 | 6,950.00 | 7,090.00 | 6,930.00 | 7,000.00 | 2,159.59 | 99,531 |
| 2022-09-02 | 6,970.00 | 7,040.00 | 6,930.00 | 6,980.00 | 2,153.42 | 28,929 |
| 2022-09-01 | 6,970.00 | 7,210.00 | 6,880.00 | 6,990.00 | 2,156.50 | 156,123 |
| 2022-08-31 | 6,960.00 | 7,020.00 | 6,890.00 | 7,000.00 | 2,159.59 | 52,761 |
| 2022-08-30 | 6,950.00 | 7,010.00 | 6,900.00 | 6,920.00 | 2,134.91 | 96,546 |
| 2022-08-29 | 6,900.00 | 7,000.00 | 6,820.00 | 7,000.00 | 2,159.59 | 58,542 |
| 2022-08-26 | 7,130.00 | 7,170.00 | 7,010.00 | 7,060.00 | 2,178.10 | 63,045 |
| 2022-08-25 | 7,180.00 | 7,180.00 | 7,060.00 | 7,100.00 | 2,190.44 | 104,562 |
| 2022-08-24 | 7,180.00 | 7,210.00 | 7,110.00 | 7,120.00 | 2,196.61 | 44,604 |
| 2022-08-23 | 7,220.00 | 7,310.00 | 7,170.00 | 7,190.00 | 2,218.20 | 53,211 |
| 2022-08-22 | 7,300.00 | 7,390.00 | 7,200.00 | 7,340.00 | 2,264.48 | 49,836 |
| 2022-08-19 | 7,330.00 | 7,410.00 | 7,300.00 | 7,340.00 | 2,264.48 | 37,563 |
| 2022-08-18 | 7,310.00 | 7,370.00 | 7,230.00 | 7,350.00 | 2,267.57 | 70,338 |
| 2022-08-17 | 7,350.00 | 7,360.00 | 7,250.00 | 7,300.00 | 2,252.14 | 48,921 |
| 2022-08-16 | 7,300.00 | 7,340.00 | 7,250.00 | 7,300.00 | 2,252.14 | 76,167 |
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.