FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,090.00 | 2,125.00 | 2,060.00 | 2,105.00 | 2,045.20 | 212,791 |
| 2026-04-20 | 2,090.00 | 2,175.00 | 2,055.00 | 2,095.00 | 2,035.48 | 432,209 |
| 2026-04-17 | 2,125.00 | 2,125.00 | 2,065.00 | 2,080.00 | 2,020.91 | 229,403 |
| 2026-04-16 | 2,045.00 | 2,155.00 | 2,000.00 | 2,135.00 | 2,074.35 | 935,341 |
| 2026-04-15 | 1,989.00 | 2,030.00 | 1,989.00 | 2,020.00 | 1,962.61 | 161,762 |
| 2026-04-14 | 1,967.00 | 1,989.00 | 1,967.00 | 1,989.00 | 1,932.49 | 84,499 |
| 2026-04-13 | 1,964.00 | 1,970.00 | 1,940.00 | 1,967.00 | 1,911.12 | 42,363 |
| 2026-04-10 | 1,969.00 | 1,969.00 | 1,946.00 | 1,966.00 | 1,910.15 | 50,205 |
| 2026-04-09 | 1,957.00 | 1,960.00 | 1,943.00 | 1,955.00 | 1,899.46 | 51,525 |
| 2026-04-08 | 1,960.00 | 1,980.00 | 1,946.00 | 1,958.00 | 1,902.38 | 40,623 |
| 2026-04-07 | 1,962.00 | 1,980.00 | 1,935.00 | 1,960.00 | 1,904.32 | 47,375 |
| 2026-04-06 | 1,968.00 | 1,971.00 | 1,941.00 | 1,960.00 | 1,904.32 | 24,042 |
| 2026-04-03 | 1,923.00 | 1,965.00 | 1,922.00 | 1,957.00 | 1,901.40 | 39,937 |
| 2026-04-02 | 1,955.00 | 1,969.00 | 1,901.00 | 1,923.00 | 1,868.37 | 39,431 |
| 2026-04-01 | 1,935.00 | 1,968.00 | 1,935.00 | 1,963.00 | 1,907.23 | 34,179 |
| 2026-03-31 | 1,941.00 | 1,969.00 | 1,902.00 | 1,925.00 | 1,870.31 | 57,205 |
| 2026-03-30 | 1,938.00 | 1,978.00 | 1,913.00 | 1,967.00 | 1,911.12 | 77,492 |
| 2026-03-27 | 1,941.00 | 1,965.00 | 1,915.00 | 1,915.00 | 1,860.60 | 65,965 |
| 2026-03-26 | 1,964.00 | 1,980.00 | 1,945.00 | 1,958.00 | 1,902.38 | 49,889 |
| 2026-03-25 | 1,959.00 | 1,978.00 | 1,926.00 | 1,973.00 | 1,916.95 | 66,552 |
| 2026-03-24 | 1,904.00 | 1,962.00 | 1,872.00 | 1,935.00 | 1,880.03 | 37,687 |
| 2026-03-23 | 1,935.00 | 1,935.00 | 1,888.00 | 1,888.00 | 1,834.36 | 42,565 |
| 2026-03-20 | 1,945.00 | 1,951.00 | 1,910.00 | 1,946.00 | 1,890.72 | 17,684 |
| 2026-03-19 | 1,942.00 | 1,951.00 | 1,933.00 | 1,945.00 | 1,889.74 | 9,849 |
| 2026-03-18 | 1,940.00 | 1,951.00 | 1,930.00 | 1,942.00 | 1,886.83 | 24,902 |
| 2026-03-17 | 1,936.00 | 1,946.00 | 1,905.00 | 1,940.00 | 1,884.89 | 30,266 |
| 2026-03-16 | 1,940.00 | 1,944.00 | 1,915.00 | 1,940.00 | 1,884.89 | 13,392 |
| 2026-03-13 | 1,875.00 | 1,940.00 | 1,875.00 | 1,940.00 | 1,884.89 | 26,849 |
| 2026-03-12 | 1,871.00 | 1,893.00 | 1,844.00 | 1,891.00 | 1,837.28 | 25,484 |
| 2026-03-11 | 1,832.00 | 1,885.00 | 1,832.00 | 1,871.00 | 1,817.85 | 32,862 |
| 2026-03-10 | 1,856.00 | 1,871.00 | 1,806.00 | 1,832.00 | 1,779.95 | 21,601 |
| 2026-03-09 | 1,880.00 | 1,883.00 | 1,800.00 | 1,820.00 | 1,768.30 | 37,060 |
| 2026-03-06 | 1,916.00 | 1,920.00 | 1,806.00 | 1,891.00 | 1,837.28 | 36,560 |
| 2026-03-05 | 1,814.00 | 1,907.00 | 1,814.00 | 1,881.00 | 1,827.56 | 62,060 |
| 2026-03-04 | 1,975.00 | 1,975.00 | 1,755.00 | 1,799.00 | 1,747.89 | 225,457 |
| 2026-03-03 | 1,999.00 | 2,000.00 | 1,955.00 | 1,975.00 | 1,918.89 | 105,576 |
| 2026-02-27 | 2,010.00 | 2,010.00 | 1,994.00 | 2,005.00 | 1,948.04 | 66,139 |
| 2026-02-26 | 2,030.00 | 2,035.00 | 1,996.00 | 2,015.00 | 1,957.76 | 77,703 |
| 2026-02-25 | 2,035.00 | 2,040.00 | 2,000.00 | 2,025.00 | 1,967.47 | 44,779 |
| 2026-02-24 | 2,020.00 | 2,035.00 | 2,005.00 | 2,020.00 | 1,962.61 | 24,229 |
| 2026-02-23 | 2,015.00 | 2,025.00 | 2,010.00 | 2,020.00 | 1,962.61 | 34,263 |
| 2026-02-20 | 2,010.00 | 2,015.00 | 1,999.00 | 2,015.00 | 1,957.76 | 33,715 |
| 2026-02-19 | 1,996.00 | 2,015.00 | 1,995.00 | 2,005.00 | 1,948.04 | 33,620 |
| 2026-02-13 | 2,030.00 | 2,045.00 | 1,995.00 | 2,000.00 | 1,943.18 | 41,389 |
| 2026-02-12 | 2,030.00 | 2,035.00 | 2,020.00 | 2,030.00 | 1,972.33 | 41,083 |
| 2026-02-11 | 2,020.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,972.33 | 37,221 |
| 2026-02-10 | 2,010.00 | 2,015.00 | 2,000.00 | 2,015.00 | 1,957.76 | 27,407 |
| 2026-02-09 | 1,995.00 | 2,020.00 | 1,991.00 | 1,998.00 | 1,941.24 | 44,917 |
| 2026-02-06 | 2,010.00 | 2,010.00 | 1,974.00 | 1,995.00 | 1,938.32 | 65,367 |
| 2026-02-05 | 2,030.00 | 2,030.00 | 2,005.00 | 2,010.00 | 1,952.90 | 75,692 |
| 2026-02-04 | 2,030.00 | 2,030.00 | 2,005.00 | 2,025.00 | 1,967.47 | 54,902 |
| 2026-02-03 | 2,010.00 | 2,025.00 | 2,000.00 | 2,025.00 | 1,967.47 | 34,844 |
| 2026-02-02 | 2,030.00 | 2,065.00 | 2,000.00 | 2,010.00 | 1,952.90 | 161,144 |
| 2026-01-30 | 2,050.00 | 2,050.00 | 2,015.00 | 2,030.00 | 1,972.33 | 82,556 |
| 2026-01-29 | 2,045.00 | 2,060.00 | 2,020.00 | 2,045.00 | 1,986.90 | 49,555 |
| 2026-01-28 | 2,060.00 | 2,080.00 | 2,040.00 | 2,040.00 | 1,982.05 | 89,902 |
| 2026-01-27 | 2,075.00 | 2,075.00 | 2,045.00 | 2,060.00 | 2,001.48 | 44,064 |
| 2026-01-26 | 2,050.00 | 2,080.00 | 2,045.00 | 2,070.00 | 2,011.19 | 80,290 |
| 2026-01-23 | 2,040.00 | 2,060.00 | 2,030.00 | 2,040.00 | 1,982.05 | 95,717 |
| 2026-01-22 | 2,045.00 | 2,055.00 | 2,030.00 | 2,040.00 | 1,982.05 | 58,452 |
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.