FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,950.00 | 7,950.00 | 7,620.00 | 7,620.00 | 2,208.70 | 78,467 |
| 2021-11-19 | 7,700.00 | 7,870.00 | 7,580.00 | 7,860.00 | 2,278.27 | 71,039 |
| 2021-11-18 | 7,810.00 | 7,810.00 | 7,500.00 | 7,700.00 | 2,231.89 | 72,441 |
| 2021-11-17 | 7,450.00 | 7,900.00 | 7,400.00 | 7,810.00 | 2,263.78 | 261,315 |
| 2021-11-16 | 7,350.00 | 7,380.00 | 7,200.00 | 7,380.00 | 2,139.14 | 67,898 |
| 2021-11-15 | 7,320.00 | 7,360.00 | 7,230.00 | 7,250.00 | 2,101.46 | 16,512 |
| 2021-11-12 | 7,100.00 | 7,290.00 | 7,100.00 | 7,260.00 | 2,104.36 | 88,660 |
| 2021-11-11 | 7,230.00 | 7,320.00 | 7,090.00 | 7,090.00 | 2,055.08 | 97,187 |
| 2021-11-10 | 7,420.00 | 7,420.00 | 7,170.00 | 7,330.00 | 2,124.65 | 35,633 |
| 2021-11-09 | 7,150.00 | 7,420.00 | 7,090.00 | 7,420.00 | 2,150.73 | 115,633 |
| 2021-11-08 | 7,300.00 | 7,300.00 | 7,170.00 | 7,180.00 | 2,081.17 | 46,425 |
| 2021-11-05 | 7,210.00 | 7,250.00 | 7,120.00 | 7,150.00 | 2,072.47 | 36,675 |
| 2021-11-04 | 7,290.00 | 7,330.00 | 7,100.00 | 7,230.00 | 2,095.66 | 44,506 |
| 2021-11-03 | 7,280.00 | 7,420.00 | 7,220.00 | 7,230.00 | 2,095.66 | 85,217 |
| 2021-11-02 | 7,350.00 | 7,390.00 | 7,250.00 | 7,280.00 | 2,110.15 | 24,939 |
| 2021-11-01 | 7,290.00 | 7,400.00 | 7,200.00 | 7,200.00 | 2,086.96 | 41,029 |
| 2021-10-29 | 7,410.00 | 7,450.00 | 7,290.00 | 7,290.00 | 2,113.05 | 52,274 |
| 2021-10-28 | 7,560.00 | 7,570.00 | 7,390.00 | 7,390.00 | 2,142.04 | 48,891 |
| 2021-10-27 | 7,670.00 | 7,670.00 | 7,440.00 | 7,550.00 | 2,188.41 | 32,659 |
| 2021-10-26 | 7,620.00 | 7,680.00 | 7,530.00 | 7,660.00 | 2,220.30 | 29,320 |
| 2021-10-25 | 7,400.00 | 7,640.00 | 7,360.00 | 7,630.00 | 2,211.60 | 59,900 |
| 2021-10-22 | 7,330.00 | 7,450.00 | 7,300.00 | 7,410.00 | 2,147.83 | 53,408 |
| 2021-10-21 | 7,580.00 | 7,580.00 | 7,320.00 | 7,330.00 | 2,124.65 | 57,730 |
| 2021-10-20 | 7,600.00 | 7,600.00 | 7,500.00 | 7,580.00 | 2,197.11 | 21,033 |
| 2021-10-19 | 7,550.00 | 7,610.00 | 7,470.00 | 7,560.00 | 2,191.31 | 42,544 |
| 2021-10-18 | 7,450.00 | 7,630.00 | 7,320.00 | 7,600.00 | 2,202.91 | 57,437 |
| 2021-10-15 | 7,240.00 | 7,450.00 | 7,150.00 | 7,450.00 | 2,159.43 | 106,435 |
| 2021-10-14 | 7,180.00 | 7,310.00 | 7,170.00 | 7,240.00 | 2,098.56 | 30,662 |
← NewerPage 21 of 21 · 1,228 trading days
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.