FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,430.00 | 8,720.00 | 8,390.00 | 8,700.00 | 2,521.75 | 67,290 |
| 2022-02-17 | 8,790.00 | 8,840.00 | 8,410.00 | 8,500.00 | 2,463.78 | 153,446 |
| 2022-02-16 | 8,530.00 | 8,830.00 | 8,470.00 | 8,780.00 | 2,544.94 | 334,867 |
| 2022-02-15 | 8,250.00 | 9,290.00 | 8,040.00 | 8,410.00 | 2,437.69 | 1,626,822 |
| 2022-02-14 | 8,220.00 | 8,270.00 | 8,090.00 | 8,200.00 | 2,376.82 | 53,096 |
| 2022-02-11 | 8,300.00 | 8,320.00 | 8,230.00 | 8,230.00 | 2,385.52 | 38,455 |
| 2022-02-10 | 8,210.00 | 8,370.00 | 8,210.00 | 8,320.00 | 2,411.60 | 31,021 |
| 2022-02-09 | 8,350.00 | 8,380.00 | 8,230.00 | 8,310.00 | 2,408.70 | 16,654 |
| 2022-02-08 | 8,320.00 | 8,390.00 | 8,210.00 | 8,330.00 | 2,414.50 | 20,403 |
| 2022-02-07 | 8,220.00 | 8,330.00 | 8,090.00 | 8,320.00 | 2,411.60 | 166,619 |
| 2022-02-04 | 8,090.00 | 8,220.00 | 8,020.00 | 8,220.00 | 2,382.62 | 23,732 |
| 2022-02-03 | 7,790.00 | 8,090.00 | 7,790.00 | 8,090.00 | 2,344.94 | 26,334 |
| 2022-01-28 | 7,720.00 | 7,800.00 | 7,650.00 | 7,770.00 | 2,252.18 | 104,293 |
| 2022-01-27 | 7,880.00 | 8,060.00 | 7,690.00 | 7,720.00 | 2,237.69 | 119,703 |
| 2022-01-26 | 7,830.00 | 8,130.00 | 7,830.00 | 7,880.00 | 2,284.07 | 29,575 |
| 2022-01-25 | 7,990.00 | 8,020.00 | 7,850.00 | 7,980.00 | 2,313.05 | 54,744 |
| 2022-01-24 | 8,100.00 | 8,100.00 | 7,930.00 | 8,000.00 | 2,318.85 | 42,002 |
| 2022-01-21 | 8,390.00 | 8,390.00 | 8,050.00 | 8,120.00 | 2,353.63 | 266,119 |
| 2022-01-20 | 8,000.00 | 8,440.00 | 7,930.00 | 8,330.00 | 2,414.50 | 196,778 |
| 2022-01-19 | 7,880.00 | 7,970.00 | 7,770.00 | 7,930.00 | 2,298.56 | 32,678 |
| 2022-01-18 | 8,000.00 | 8,050.00 | 7,820.00 | 8,000.00 | 2,318.85 | 34,458 |
| 2022-01-17 | 8,160.00 | 8,190.00 | 7,990.00 | 8,000.00 | 2,318.85 | 37,110 |
| 2022-01-14 | 8,320.00 | 8,370.00 | 8,070.00 | 8,240.00 | 2,388.41 | 27,830 |
| 2022-01-13 | 8,560.00 | 8,560.00 | 8,260.00 | 8,330.00 | 2,414.50 | 47,748 |
| 2022-01-12 | 8,500.00 | 8,630.00 | 8,410.00 | 8,530.00 | 2,472.47 | 40,783 |
| 2022-01-11 | 8,540.00 | 8,620.00 | 8,370.00 | 8,510.00 | 2,466.68 | 48,671 |
| 2022-01-10 | 8,630.00 | 9,000.00 | 8,400.00 | 8,620.00 | 2,498.56 | 79,349 |
| 2022-01-07 | 8,580.00 | 8,610.00 | 8,470.00 | 8,590.00 | 2,489.86 | 25,222 |
| 2022-01-06 | 8,230.00 | 9,000.00 | 8,120.00 | 8,580.00 | 2,486.97 | 340,374 |
| 2022-01-05 | 8,370.00 | 8,420.00 | 8,250.00 | 8,310.00 | 2,408.70 | 42,449 |
| 2022-01-04 | 8,340.00 | 8,430.00 | 8,260.00 | 8,420.00 | 2,440.59 | 38,572 |
| 2022-01-03 | 8,440.00 | 8,520.00 | 8,260.00 | 8,420.00 | 2,440.59 | 56,476 |
| 2021-12-30 | 8,100.00 | 8,440.00 | 8,060.00 | 8,440.00 | 2,446.39 | 99,792 |
| 2021-12-29 | 8,180.00 | 8,200.00 | 7,950.00 | 8,200.00 | 2,376.82 | 78,407 |
| 2021-12-28 | 7,880.00 | 8,230.00 | 7,850.00 | 8,180.00 | 2,371.02 | 179,226 |
| 2021-12-27 | 7,580.00 | 7,930.00 | 7,560.00 | 7,870.00 | 2,281.17 | 95,902 |
| 2021-12-24 | 7,600.00 | 7,640.00 | 7,510.00 | 7,580.00 | 2,197.11 | 27,572 |
| 2021-12-23 | 7,610.00 | 7,650.00 | 7,470.00 | 7,600.00 | 2,202.91 | 23,770 |
| 2021-12-22 | 7,720.00 | 7,720.00 | 7,530.00 | 7,600.00 | 2,202.91 | 21,946 |
| 2021-12-21 | 7,560.00 | 7,750.00 | 7,480.00 | 7,650.00 | 2,217.40 | 57,623 |
| 2021-12-20 | 7,550.00 | 7,630.00 | 7,460.00 | 7,590.00 | 2,200.01 | 38,351 |
| 2021-12-17 | 7,520.00 | 7,600.00 | 7,410.00 | 7,600.00 | 2,202.91 | 54,460 |
| 2021-12-16 | 7,510.00 | 7,520.00 | 7,450.00 | 7,520.00 | 2,179.72 | 20,173 |
| 2021-12-15 | 7,450.00 | 7,540.00 | 7,400.00 | 7,540.00 | 2,185.51 | 23,127 |
| 2021-12-14 | 7,410.00 | 7,590.00 | 7,340.00 | 7,500.00 | 2,173.92 | 65,816 |
| 2021-12-13 | 7,370.00 | 7,490.00 | 7,370.00 | 7,430.00 | 2,153.63 | 39,107 |
| 2021-12-10 | 7,310.00 | 7,510.00 | 7,300.00 | 7,420.00 | 2,150.73 | 94,368 |
| 2021-12-09 | 7,240.00 | 7,380.00 | 7,240.00 | 7,340.00 | 2,127.54 | 11,520 |
| 2021-12-08 | 7,340.00 | 7,420.00 | 7,280.00 | 7,300.00 | 2,115.95 | 17,609 |
| 2021-12-07 | 7,360.00 | 7,460.00 | 7,310.00 | 7,340.00 | 2,127.54 | 52,489 |
| 2021-12-06 | 7,100.00 | 7,420.00 | 7,070.00 | 7,360.00 | 2,133.34 | 119,067 |
| 2021-12-03 | 7,160.00 | 7,190.00 | 7,020.00 | 7,070.00 | 2,049.28 | 60,691 |
| 2021-12-02 | 7,040.00 | 7,100.00 | 6,960.00 | 7,100.00 | 2,057.98 | 80,609 |
| 2021-12-01 | 7,120.00 | 7,130.00 | 6,930.00 | 7,060.00 | 2,046.38 | 63,038 |
| 2021-11-30 | 6,910.00 | 7,170.00 | 6,910.00 | 7,050.00 | 2,043.49 | 220,069 |
| 2021-11-29 | 7,090.00 | 7,210.00 | 6,820.00 | 6,900.00 | 2,000.01 | 462,027 |
| 2021-11-26 | 7,350.00 | 7,360.00 | 7,120.00 | 7,240.00 | 2,098.56 | 87,620 |
| 2021-11-25 | 7,280.00 | 7,340.00 | 7,210.00 | 7,290.00 | 2,113.05 | 29,585 |
| 2021-11-24 | 7,380.00 | 7,490.00 | 7,190.00 | 7,280.00 | 2,110.15 | 175,121 |
| 2021-11-23 | 7,620.00 | 7,780.00 | 7,400.00 | 7,420.00 | 2,150.73 | 98,381 |
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.