FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,611.00 | 1,650.00 | 1,552.00 | 1,624.00 | 1,624.00 | 14,224 |
| 2026-07-16 | 1,629.00 | 1,637.00 | 1,595.00 | 1,628.00 | 1,628.00 | 14,263 |
| 2026-07-15 | 1,643.00 | 1,643.00 | 1,583.00 | 1,622.00 | 1,622.00 | 50,775 |
| 2026-07-14 | 1,647.00 | 1,647.00 | 1,540.00 | 1,619.00 | 1,619.00 | 92,884 |
| 2026-07-13 | 1,672.00 | 1,714.00 | 1,549.00 | 1,648.00 | 1,648.00 | 85,229 |
| 2026-07-10 | 1,650.00 | 1,724.00 | 1,613.00 | 1,672.00 | 1,672.00 | 42,954 |
| 2026-07-09 | 1,605.00 | 1,651.00 | 1,565.00 | 1,640.00 | 1,640.00 | 127,787 |
| 2026-07-08 | 1,645.00 | 1,678.00 | 1,605.00 | 1,630.00 | 1,630.00 | 23,138 |
| 2026-07-07 | 1,695.00 | 1,700.00 | 1,598.00 | 1,659.00 | 1,659.00 | 57,694 |
| 2026-07-06 | 1,688.00 | 1,706.00 | 1,650.00 | 1,686.00 | 1,686.00 | 11,164 |
| 2026-07-03 | 1,689.00 | 1,705.00 | 1,642.00 | 1,702.00 | 1,702.00 | 17,746 |
| 2026-07-02 | 1,720.00 | 1,735.00 | 1,646.00 | 1,703.00 | 1,703.00 | 54,966 |
| 2026-07-01 | 1,730.00 | 1,744.00 | 1,690.00 | 1,735.00 | 1,735.00 | 37,624 |
| 2026-06-30 | 1,760.00 | 1,760.00 | 1,711.00 | 1,744.00 | 1,744.00 | 20,950 |
| 2026-06-29 | 1,760.00 | 1,773.00 | 1,701.00 | 1,741.00 | 1,741.00 | 99,280 |
| 2026-06-26 | 1,629.00 | 1,849.00 | 1,501.00 | 1,760.00 | 1,710.00 | 498,738 |
| 2026-06-25 | 1,672.00 | 1,675.00 | 1,600.00 | 1,629.00 | 1,582.72 | 52,690 |
| 2026-06-24 | 1,617.00 | 1,648.00 | 1,607.00 | 1,609.00 | 1,563.29 | 52,112 |
| 2026-06-23 | 1,699.00 | 1,699.00 | 1,624.00 | 1,631.00 | 1,584.66 | 82,149 |
| 2026-06-22 | 1,690.00 | 1,746.00 | 1,650.00 | 1,704.00 | 1,655.59 | 47,855 |
| 2026-06-19 | 1,723.00 | 1,724.00 | 1,655.00 | 1,700.00 | 1,651.70 | 72,864 |
| 2026-06-18 | 1,757.00 | 1,757.00 | 1,705.00 | 1,723.00 | 1,674.05 | 34,031 |
| 2026-06-17 | 1,740.00 | 1,764.00 | 1,720.00 | 1,757.00 | 1,707.09 | 32,955 |
| 2026-06-16 | 1,731.00 | 1,753.00 | 1,721.00 | 1,740.00 | 1,690.57 | 21,292 |
| 2026-06-15 | 1,765.00 | 1,787.00 | 1,727.00 | 1,728.00 | 1,678.91 | 27,326 |
| 2026-06-12 | 1,771.00 | 1,799.00 | 1,724.00 | 1,765.00 | 1,714.86 | 25,188 |
| 2026-06-11 | 1,680.00 | 1,738.00 | 1,670.00 | 1,738.00 | 1,688.63 | 32,616 |
| 2026-06-10 | 1,776.00 | 1,776.00 | 1,665.00 | 1,680.00 | 1,632.27 | 42,292 |
| 2026-06-09 | 1,734.00 | 1,775.00 | 1,705.00 | 1,770.00 | 1,719.72 | 47,470 |
| 2026-06-08 | 1,798.00 | 1,820.00 | 1,660.00 | 1,724.00 | 1,675.02 | 133,313 |
| 2026-06-05 | 1,870.00 | 1,871.00 | 1,798.00 | 1,823.00 | 1,771.21 | 37,215 |
| 2026-06-04 | 1,834.00 | 1,872.00 | 1,822.00 | 1,870.00 | 1,816.88 | 49,276 |
| 2026-06-02 | 1,855.00 | 1,893.00 | 1,820.00 | 1,849.00 | 1,796.47 | 93,187 |
| 2026-06-01 | 1,919.00 | 1,919.00 | 1,846.00 | 1,893.00 | 1,839.22 | 58,066 |
| 2026-05-29 | 1,906.00 | 1,913.00 | 1,823.00 | 1,913.00 | 1,858.65 | 45,350 |
| 2026-05-28 | 1,939.00 | 1,939.00 | 1,851.00 | 1,906.00 | 1,851.85 | 48,466 |
| 2026-05-27 | 1,869.00 | 1,924.00 | 1,842.00 | 1,924.00 | 1,869.34 | 126,545 |
| 2026-05-26 | 1,936.00 | 1,937.00 | 1,880.00 | 1,926.00 | 1,871.28 | 31,139 |
| 2026-05-22 | 1,888.00 | 1,957.00 | 1,850.00 | 1,908.00 | 1,853.80 | 70,293 |
| 2026-05-21 | 1,915.00 | 1,915.00 | 1,849.00 | 1,878.00 | 1,824.65 | 51,521 |
| 2026-05-20 | 1,860.00 | 1,914.00 | 1,850.00 | 1,889.00 | 1,835.34 | 96,219 |
| 2026-05-19 | 1,880.00 | 1,917.00 | 1,851.00 | 1,873.00 | 1,819.79 | 24,218 |
| 2026-05-18 | 1,939.00 | 1,939.00 | 1,870.00 | 1,880.00 | 1,826.59 | 58,860 |
| 2026-05-15 | 1,958.00 | 1,958.00 | 1,929.00 | 1,939.00 | 1,883.91 | 47,472 |
| 2026-05-14 | 1,969.00 | 1,969.00 | 1,936.00 | 1,958.00 | 1,902.38 | 34,958 |
| 2026-05-13 | 1,969.00 | 1,990.00 | 1,942.00 | 1,969.00 | 1,913.06 | 49,310 |
| 2026-05-12 | 1,970.00 | 2,000.00 | 1,952.00 | 1,969.00 | 1,913.06 | 39,121 |
| 2026-05-11 | 1,984.00 | 1,991.00 | 1,951.00 | 1,970.00 | 1,914.03 | 42,372 |
| 2026-05-08 | 2,005.00 | 2,005.00 | 1,979.00 | 1,982.00 | 1,925.69 | 108,452 |
| 2026-05-07 | 2,020.00 | 2,030.00 | 1,983.00 | 2,005.00 | 1,948.04 | 93,898 |
| 2026-05-06 | 2,045.00 | 2,045.00 | 1,995.00 | 2,020.00 | 1,962.61 | 128,607 |
| 2026-05-04 | 2,080.00 | 2,080.00 | 2,025.00 | 2,045.00 | 1,986.90 | 64,918 |
| 2026-04-30 | 2,090.00 | 2,100.00 | 2,055.00 | 2,075.00 | 2,016.05 | 46,860 |
| 2026-04-29 | 2,075.00 | 2,090.00 | 2,050.00 | 2,075.00 | 2,016.05 | 47,705 |
| 2026-04-28 | 2,090.00 | 2,095.00 | 2,040.00 | 2,075.00 | 2,016.05 | 72,389 |
| 2026-04-27 | 2,080.00 | 2,090.00 | 2,065.00 | 2,080.00 | 2,020.91 | 41,219 |
| 2026-04-24 | 2,045.00 | 2,090.00 | 2,045.00 | 2,075.00 | 2,016.05 | 50,570 |
| 2026-04-23 | 2,095.00 | 2,110.00 | 2,050.00 | 2,055.00 | 1,996.62 | 93,265 |
| 2026-04-22 | 2,105.00 | 2,110.00 | 2,050.00 | 2,090.00 | 2,030.63 | 97,084 |
| 2026-04-21 | 2,090.00 | 2,125.00 | 2,060.00 | 2,105.00 | 2,045.20 | 212,791 |
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.