Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 189690.KQ stock page

FORCS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-212,070.002,070.002,025.002,030.001,972.3380,474
2026-01-202,045.002,080.002,030.002,070.002,011.1961,788
2026-01-192,065.002,065.002,045.002,055.001,996.6231,509
2026-01-162,065.002,070.002,045.002,065.002,006.3431,003
2026-01-152,070.002,070.002,050.002,065.002,006.3428,419
2026-01-142,065.002,075.002,045.002,075.002,016.0547,011
2026-01-132,065.002,100.002,055.002,065.002,006.3425,704
2026-01-122,120.002,120.002,065.002,080.002,020.9141,383
2026-01-092,075.002,105.002,045.002,095.002,035.4848,498
2026-01-082,085.002,125.002,050.002,065.002,006.3430,923
2026-01-072,115.002,115.002,050.002,075.002,016.0563,879
2026-01-062,080.002,100.002,065.002,095.002,035.4849,242
2026-01-052,095.002,120.002,045.002,080.002,020.9196,067
2026-01-022,095.002,125.002,075.002,105.002,045.2068,754
2025-12-302,070.002,110.002,060.002,110.002,050.0675,295
2025-12-292,060.002,070.002,035.002,065.002,006.3461,164
2025-12-262,050.002,060.002,025.002,035.001,977.1959,412
2025-12-242,065.002,070.002,035.002,040.001,982.0540,303
2025-12-232,080.002,085.002,050.002,050.001,991.7652,258
2025-12-222,080.002,080.002,055.002,080.002,020.9144,974
2025-12-192,055.002,080.002,050.002,065.002,006.3457,094
2025-12-182,050.002,070.002,040.002,040.001,982.0552,706
2025-12-172,070.002,085.002,060.002,070.002,011.1957,572
2025-12-162,070.002,090.002,060.002,070.002,011.19103,707
2025-12-152,090.002,100.002,075.002,085.002,025.7719,032
2025-12-122,100.002,110.002,065.002,095.002,035.4840,729
2025-12-112,090.002,105.002,080.002,090.002,030.6321,555
2025-12-102,100.002,125.002,085.002,100.002,040.3420,061
2025-12-092,115.002,115.002,090.002,105.002,045.2016,623
2025-12-082,090.002,105.002,060.002,105.002,045.2082,444
2025-12-052,095.002,110.002,070.002,090.002,030.6327,016
2025-12-042,110.002,130.002,070.002,080.002,020.9176,408
2025-12-032,135.002,135.002,060.002,110.002,050.0680,873
2025-12-022,130.002,150.002,105.002,125.002,064.6339,787
2025-12-012,140.002,165.002,125.002,130.002,069.4948,347
2025-11-282,110.002,200.002,105.002,150.002,088.92148,570
2025-11-272,120.002,120.002,090.002,110.002,050.0634,121
2025-11-262,105.002,120.002,085.002,115.002,054.9150,501
2025-11-252,070.002,115.002,050.002,095.002,035.4857,787
2025-11-242,065.002,090.002,045.002,075.002,016.0564,633
2025-11-212,080.002,090.002,045.002,060.002,001.4853,860
2025-11-202,125.002,125.002,080.002,100.002,040.3477,218
2025-11-192,090.002,110.002,060.002,100.002,040.3481,189
2025-11-182,110.002,125.002,080.002,080.002,020.9179,731
2025-11-172,135.002,145.002,110.002,125.002,064.6356,858
2025-11-142,130.002,160.002,125.002,135.002,074.3588,842
2025-11-132,145.002,160.002,130.002,145.002,084.0624,450
2025-11-122,100.002,155.002,090.002,150.002,088.9254,610
2025-11-112,125.002,160.002,090.002,110.002,050.0671,771
2025-11-102,115.002,130.002,100.002,130.002,069.4937,348
2025-11-072,125.002,145.002,075.002,110.002,050.0689,198
2025-11-062,135.002,145.002,090.002,135.002,074.3598,574
2025-11-052,120.002,145.002,020.002,135.002,074.35240,637
2025-11-042,105.002,140.002,085.002,105.002,045.20125,689
2025-11-032,075.002,100.002,055.002,070.002,011.19145,396
2025-10-312,110.002,140.002,070.002,070.002,011.19100,080
2025-10-302,120.002,130.002,095.002,100.002,040.34154,688
2025-10-292,130.002,170.002,115.002,135.002,074.35161,256
2025-10-282,135.002,135.002,105.002,125.002,064.63149,458
2025-10-272,145.002,145.002,105.002,125.002,064.6376,716
← NewerPage 4 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2950.0000 KRW
2025-06-2750.0000 KRW
2024-06-2750.0000 KRW
2023-06-29100.0000 KRW
2022-06-29100.0000 KRW
2021-06-29100.0000 KRW
2020-06-29100.0000 KRW
2019-06-27105.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.