FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,290.00 | 7,320.00 | 7,220.00 | 7,300.00 | 2,252.14 | 28,404 |
| 2022-08-11 | 7,260.00 | 7,350.00 | 7,240.00 | 7,290.00 | 2,249.05 | 47,292 |
| 2022-08-10 | 7,220.00 | 7,310.00 | 7,150.00 | 7,290.00 | 2,249.05 | 61,515 |
| 2022-08-09 | 7,120.00 | 7,360.00 | 7,110.00 | 7,310.00 | 2,255.23 | 147,768 |
| 2022-08-08 | 7,100.00 | 7,140.00 | 7,010.00 | 7,110.00 | 2,193.52 | 39,339 |
| 2022-08-05 | 7,120.00 | 7,130.00 | 7,000.00 | 7,110.00 | 2,193.52 | 74,895 |
| 2022-08-04 | 7,070.00 | 7,130.00 | 7,000.00 | 7,100.00 | 2,190.44 | 67,890 |
| 2022-08-03 | 6,980.00 | 7,080.00 | 6,980.00 | 7,070.00 | 2,181.18 | 32,151 |
| 2022-08-02 | 7,050.00 | 7,100.00 | 6,990.00 | 7,050.00 | 2,175.01 | 36,612 |
| 2022-08-01 | 7,110.00 | 7,110.00 | 6,960.00 | 7,060.00 | 2,178.10 | 42,810 |
| 2022-07-29 | 7,020.00 | 7,120.00 | 6,940.00 | 7,060.00 | 2,178.10 | 81,321 |
| 2022-07-28 | 7,270.00 | 7,280.00 | 7,020.00 | 7,020.00 | 2,165.76 | 118,026 |
| 2022-07-27 | 7,160.00 | 7,280.00 | 7,080.00 | 7,250.00 | 2,236.71 | 76,227 |
| 2022-07-26 | 7,150.00 | 7,170.00 | 7,060.00 | 7,160.00 | 2,208.95 | 46,983 |
| 2022-07-25 | 7,180.00 | 7,260.00 | 7,100.00 | 7,160.00 | 2,208.95 | 89,709 |
| 2022-07-22 | 7,200.00 | 7,200.00 | 7,090.00 | 7,180.00 | 2,215.12 | 123,417 |
| 2022-07-21 | 7,190.00 | 7,290.00 | 7,110.00 | 7,210.00 | 2,224.37 | 46,644 |
| 2022-07-20 | 7,310.00 | 7,330.00 | 7,150.00 | 7,240.00 | 2,233.63 | 92,880 |
| 2022-07-19 | 7,200.00 | 7,320.00 | 7,150.00 | 7,310.00 | 2,255.23 | 44,112 |
| 2022-07-18 | 7,070.00 | 7,250.00 | 6,930.00 | 7,250.00 | 2,236.71 | 54,678 |
| 2022-07-15 | 7,080.00 | 7,090.00 | 6,940.00 | 7,010.00 | 2,162.67 | 16,245 |
| 2022-07-14 | 6,930.00 | 7,100.00 | 6,760.00 | 7,080.00 | 2,184.27 | 112,488 |
| 2022-07-13 | 7,140.00 | 7,140.00 | 6,920.00 | 6,960.00 | 2,147.25 | 78,642 |
| 2022-07-12 | 7,290.00 | 7,350.00 | 6,930.00 | 7,140.00 | 2,202.78 | 85,035 |
| 2022-07-11 | 7,340.00 | 7,370.00 | 7,130.00 | 7,290.00 | 2,249.05 | 77,091 |
| 2022-07-08 | 7,220.00 | 7,420.00 | 7,220.00 | 7,320.00 | 2,258.31 | 68,586 |
| 2022-07-07 | 7,220.00 | 7,390.00 | 6,910.00 | 7,290.00 | 2,249.05 | 152,532 |
| 2022-07-06 | 7,320.00 | 7,350.00 | 7,180.00 | 7,220.00 | 2,227.46 | 48,369 |
| 2022-07-05 | 7,130.00 | 7,370.00 | 7,100.00 | 7,320.00 | 2,258.31 | 66,633 |
| 2022-07-04 | 7,280.00 | 7,310.00 | 6,960.00 | 7,130.00 | 2,199.69 | 74,094 |
| 2022-07-01 | 7,120.00 | 7,340.00 | 7,080.00 | 7,300.00 | 2,252.14 | 48,579 |
| 2022-06-30 | 7,120.00 | 7,220.00 | 7,040.00 | 7,120.00 | 2,196.61 | 235,698 |
| 2022-06-29 | 7,510.00 | 7,690.00 | 7,250.00 | 7,690.00 | 2,259.49 | 177,339 |
| 2022-06-28 | 7,150.00 | 7,460.00 | 7,150.00 | 7,410.00 | 2,147.83 | 108,259 |
| 2022-06-27 | 7,260.00 | 7,350.00 | 7,160.00 | 7,180.00 | 2,081.17 | 64,128 |
| 2022-06-24 | 7,050.00 | 7,280.00 | 7,010.00 | 7,160.00 | 2,075.37 | 118,938 |
| 2022-06-23 | 7,220.00 | 7,400.00 | 7,100.00 | 7,160.00 | 2,075.37 | 93,070 |
| 2022-06-22 | 7,730.00 | 7,760.00 | 7,300.00 | 7,360.00 | 2,133.34 | 107,308 |
| 2022-06-21 | 7,440.00 | 7,750.00 | 7,300.00 | 7,730.00 | 2,240.59 | 108,448 |
| 2022-06-20 | 7,300.00 | 7,450.00 | 7,000.00 | 7,420.00 | 2,150.73 | 262,565 |
| 2022-06-17 | 7,390.00 | 7,410.00 | 7,170.00 | 7,300.00 | 2,115.95 | 172,444 |
| 2022-06-16 | 7,350.00 | 8,840.00 | 7,350.00 | 7,420.00 | 2,150.73 | 1,470,062 |
| 2022-06-15 | 7,520.00 | 7,520.00 | 7,290.00 | 7,340.00 | 2,127.54 | 76,277 |
| 2022-06-14 | 7,600.00 | 7,600.00 | 7,440.00 | 7,520.00 | 2,179.72 | 87,293 |
| 2022-06-13 | 7,810.00 | 7,820.00 | 7,490.00 | 7,650.00 | 2,217.40 | 92,815 |
| 2022-06-10 | 7,710.00 | 7,920.00 | 7,570.00 | 7,920.00 | 2,295.66 | 94,891 |
| 2022-06-09 | 7,700.00 | 7,730.00 | 7,590.00 | 7,710.00 | 2,234.79 | 25,137 |
| 2022-06-08 | 7,580.00 | 7,740.00 | 7,520.00 | 7,730.00 | 2,240.59 | 90,059 |
| 2022-06-07 | 7,670.00 | 7,670.00 | 7,510.00 | 7,550.00 | 2,188.41 | 108,499 |
| 2022-06-03 | 7,660.00 | 7,860.00 | 7,600.00 | 7,670.00 | 2,223.20 | 89,104 |
| 2022-06-02 | 7,680.00 | 7,820.00 | 7,660.00 | 7,660.00 | 2,220.30 | 81,125 |
| 2022-05-31 | 7,760.00 | 7,820.00 | 7,720.00 | 7,750.00 | 2,246.38 | 118,283 |
| 2022-05-30 | 7,720.00 | 7,850.00 | 7,690.00 | 7,760.00 | 2,249.28 | 34,168 |
| 2022-05-27 | 7,680.00 | 7,810.00 | 7,650.00 | 7,710.00 | 2,234.79 | 19,927 |
| 2022-05-26 | 7,700.00 | 7,770.00 | 7,660.00 | 7,680.00 | 2,226.09 | 35,570 |
| 2022-05-25 | 7,660.00 | 7,740.00 | 7,570.00 | 7,700.00 | 2,231.89 | 39,769 |
| 2022-05-24 | 7,820.00 | 7,820.00 | 7,640.00 | 7,660.00 | 2,220.30 | 51,184 |
| 2022-05-23 | 7,880.00 | 7,960.00 | 7,720.00 | 7,790.00 | 2,257.98 | 58,792 |
| 2022-05-20 | 7,580.00 | 7,910.00 | 7,560.00 | 7,880.00 | 2,284.07 | 122,069 |
| 2022-05-19 | 7,830.00 | 7,830.00 | 7,470.00 | 7,560.00 | 2,191.31 | 241,123 |
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.