FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,970.00 | 8,410.00 | 7,850.00 | 7,860.00 | 2,278.27 | 233,979 |
| 2022-05-17 | 7,940.00 | 8,110.00 | 7,850.00 | 8,030.00 | 2,327.54 | 86,912 |
| 2022-05-16 | 7,990.00 | 8,070.00 | 7,890.00 | 7,940.00 | 2,301.46 | 154,101 |
| 2022-05-13 | 8,130.00 | 8,170.00 | 7,760.00 | 7,890.00 | 2,286.96 | 264,276 |
| 2022-05-12 | 8,570.00 | 8,570.00 | 8,090.00 | 8,130.00 | 2,356.53 | 418,037 |
| 2022-05-11 | 8,650.00 | 8,830.00 | 8,520.00 | 8,580.00 | 2,486.97 | 32,218 |
| 2022-05-10 | 8,770.00 | 8,790.00 | 8,410.00 | 8,590.00 | 2,489.86 | 224,765 |
| 2022-05-09 | 8,950.00 | 9,030.00 | 8,840.00 | 8,860.00 | 2,568.12 | 54,253 |
| 2022-05-06 | 8,820.00 | 9,100.00 | 8,660.00 | 9,090.00 | 2,634.79 | 88,298 |
| 2022-05-04 | 9,040.00 | 9,090.00 | 8,880.00 | 8,900.00 | 2,579.72 | 54,212 |
| 2022-05-03 | 8,900.00 | 9,320.00 | 8,830.00 | 9,040.00 | 2,620.30 | 169,149 |
| 2022-05-02 | 8,570.00 | 8,890.00 | 8,510.00 | 8,890.00 | 2,576.82 | 95,067 |
| 2022-04-29 | 8,610.00 | 8,700.00 | 8,460.00 | 8,600.00 | 2,492.76 | 85,680 |
| 2022-04-28 | 8,660.00 | 8,770.00 | 8,520.00 | 8,630.00 | 2,501.46 | 58,748 |
| 2022-04-27 | 8,740.00 | 8,770.00 | 8,630.00 | 8,660.00 | 2,510.15 | 68,667 |
| 2022-04-26 | 8,770.00 | 8,950.00 | 8,760.00 | 8,940.00 | 2,591.31 | 58,996 |
| 2022-04-25 | 8,810.00 | 8,830.00 | 8,630.00 | 8,830.00 | 2,559.43 | 174,948 |
| 2022-04-22 | 9,120.00 | 9,160.00 | 8,880.00 | 8,900.00 | 2,579.72 | 91,533 |
| 2022-04-21 | 9,200.00 | 9,220.00 | 9,100.00 | 9,190.00 | 2,663.78 | 44,563 |
| 2022-04-20 | 9,300.00 | 9,300.00 | 9,100.00 | 9,190.00 | 2,663.78 | 51,443 |
| 2022-04-19 | 9,210.00 | 9,330.00 | 9,130.00 | 9,210.00 | 2,669.57 | 72,693 |
| 2022-04-18 | 9,470.00 | 9,470.00 | 9,230.00 | 9,280.00 | 2,689.86 | 79,638 |
| 2022-04-15 | 9,200.00 | 9,480.00 | 9,150.00 | 9,470.00 | 2,744.94 | 223,880 |
| 2022-04-14 | 9,380.00 | 9,440.00 | 9,200.00 | 9,200.00 | 2,666.68 | 123,688 |
| 2022-04-13 | 9,250.00 | 9,420.00 | 9,220.00 | 9,380.00 | 2,718.85 | 141,328 |
| 2022-04-12 | 9,000.00 | 9,300.00 | 8,840.00 | 9,280.00 | 2,689.86 | 148,192 |
| 2022-04-11 | 8,880.00 | 9,120.00 | 8,800.00 | 9,000.00 | 2,608.70 | 87,677 |
| 2022-04-08 | 9,080.00 | 9,140.00 | 8,880.00 | 8,880.00 | 2,573.92 | 70,390 |
| 2022-04-07 | 9,090.00 | 9,190.00 | 8,980.00 | 9,090.00 | 2,634.79 | 54,757 |
| 2022-04-06 | 9,190.00 | 9,330.00 | 9,110.00 | 9,190.00 | 2,663.78 | 102,785 |
| 2022-04-05 | 9,240.00 | 9,470.00 | 9,100.00 | 9,160.00 | 2,655.08 | 316,969 |
| 2022-04-04 | 9,190.00 | 9,250.00 | 8,990.00 | 9,240.00 | 2,678.27 | 339,718 |
| 2022-04-01 | 8,560.00 | 8,960.00 | 8,550.00 | 8,940.00 | 2,591.31 | 205,711 |
| 2022-03-31 | 8,670.00 | 8,670.00 | 8,470.00 | 8,540.00 | 2,475.37 | 92,449 |
| 2022-03-30 | 8,700.00 | 8,710.00 | 8,600.00 | 8,670.00 | 2,513.05 | 40,673 |
| 2022-03-29 | 8,510.00 | 8,690.00 | 8,430.00 | 8,670.00 | 2,513.05 | 53,572 |
| 2022-03-28 | 8,340.00 | 8,500.00 | 8,180.00 | 8,500.00 | 2,463.78 | 73,798 |
| 2022-03-25 | 8,600.00 | 8,600.00 | 8,260.00 | 8,280.00 | 2,400.01 | 281,081 |
| 2022-03-24 | 8,710.00 | 8,720.00 | 8,530.00 | 8,600.00 | 2,492.76 | 58,955 |
| 2022-03-23 | 8,850.00 | 8,890.00 | 8,650.00 | 8,720.00 | 2,527.54 | 73,004 |
| 2022-03-22 | 8,930.00 | 8,930.00 | 8,770.00 | 8,850.00 | 2,565.23 | 16,585 |
| 2022-03-21 | 9,000.00 | 9,030.00 | 8,850.00 | 8,850.00 | 2,565.23 | 26,791 |
| 2022-03-18 | 8,940.00 | 9,000.00 | 8,900.00 | 9,000.00 | 2,608.70 | 16,834 |
| 2022-03-17 | 8,930.00 | 8,980.00 | 8,790.00 | 8,940.00 | 2,591.31 | 77,591 |
| 2022-03-16 | 8,870.00 | 8,960.00 | 8,690.00 | 8,790.00 | 2,547.83 | 40,534 |
| 2022-03-15 | 8,860.00 | 8,910.00 | 8,700.00 | 8,870.00 | 2,571.02 | 89,501 |
| 2022-03-14 | 9,040.00 | 9,040.00 | 8,790.00 | 8,860.00 | 2,568.12 | 64,380 |
| 2022-03-11 | 9,210.00 | 9,300.00 | 8,910.00 | 9,040.00 | 2,620.30 | 64,625 |
| 2022-03-10 | 8,870.00 | 9,200.00 | 8,790.00 | 9,160.00 | 2,655.08 | 90,493 |
| 2022-03-08 | 8,910.00 | 8,970.00 | 8,790.00 | 8,880.00 | 2,573.92 | 50,302 |
| 2022-03-07 | 9,250.00 | 9,250.00 | 8,800.00 | 8,970.00 | 2,600.01 | 93,857 |
| 2022-03-04 | 9,080.00 | 9,300.00 | 9,080.00 | 9,280.00 | 2,689.86 | 48,718 |
| 2022-03-03 | 9,230.00 | 9,240.00 | 8,650.00 | 9,170.00 | 2,657.98 | 134,272 |
| 2022-03-02 | 9,270.00 | 9,280.00 | 9,040.00 | 9,250.00 | 2,681.17 | 82,231 |
| 2022-02-28 | 8,950.00 | 9,410.00 | 8,950.00 | 9,290.00 | 2,692.76 | 205,059 |
| 2022-02-25 | 9,050.00 | 9,120.00 | 8,880.00 | 9,000.00 | 2,608.70 | 69,791 |
| 2022-02-24 | 9,030.00 | 9,110.00 | 8,850.00 | 8,920.00 | 2,585.52 | 122,992 |
| 2022-02-23 | 9,000.00 | 9,300.00 | 9,000.00 | 9,150.00 | 2,652.18 | 246,538 |
| 2022-02-22 | 9,060.00 | 9,150.00 | 8,840.00 | 9,000.00 | 2,608.70 | 141,536 |
| 2022-02-21 | 8,590.00 | 9,200.00 | 8,560.00 | 9,060.00 | 2,626.10 | 323,603 |
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.