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
2025-10-242,145.002,170.002,105.002,135.002,074.35131,122
2025-10-232,150.002,155.002,125.002,145.002,084.0666,571
2025-10-222,115.002,155.002,085.002,150.002,088.92162,394
2025-10-212,135.002,155.002,080.002,115.002,054.91222,554
2025-10-202,165.002,170.002,110.002,135.002,074.3575,408
2025-10-172,130.002,155.002,115.002,130.002,069.4996,422
2025-10-162,160.002,170.002,140.002,145.002,084.0693,571
2025-10-152,125.002,195.002,110.002,160.002,098.64116,789
2025-10-142,125.002,140.002,090.002,115.002,054.91174,083
2025-10-132,110.002,145.002,095.002,125.002,064.6377,750
2025-10-102,180.002,185.002,140.002,145.002,084.06101,585
2025-10-022,145.002,185.002,130.002,175.002,113.21123,739
2025-10-012,160.002,175.002,105.002,155.002,093.78201,434
2025-09-302,210.002,225.002,145.002,150.002,088.92203,708
2025-09-292,210.002,280.002,200.002,225.002,161.79248,626
2025-09-262,200.002,215.002,160.002,160.002,098.64149,527
2025-09-252,160.002,235.002,155.002,215.002,152.07201,143
2025-09-242,205.002,230.002,170.002,180.002,118.07126,361
2025-09-232,235.002,245.002,195.002,220.002,156.93124,306
2025-09-222,220.002,270.002,220.002,230.002,166.65112,064
2025-09-192,230.002,250.002,205.002,230.002,166.65105,668
2025-09-182,215.002,250.002,190.002,240.002,176.36136,893
2025-09-172,230.002,230.002,205.002,215.002,152.0741,698
2025-09-162,250.002,255.002,220.002,230.002,166.6560,084
2025-09-152,260.002,260.002,220.002,230.002,166.6571,436
2025-09-122,255.002,265.002,230.002,260.002,195.8076,364
2025-09-112,235.002,265.002,210.002,250.002,186.08112,899
2025-09-102,250.002,275.002,230.002,250.002,186.0874,345
2025-09-092,250.002,255.002,225.002,235.002,171.5196,667
2025-09-082,230.002,240.002,190.002,230.002,166.65161,592
2025-09-052,220.002,240.002,200.002,210.002,147.2256,091
2025-09-042,210.002,230.002,205.002,220.002,156.9356,189
2025-09-032,180.002,230.002,180.002,215.002,152.0781,950
2025-09-022,185.002,230.002,180.002,190.002,127.7885,004
2025-09-012,180.002,190.002,160.002,185.002,122.9377,263
2025-08-292,200.002,220.002,175.002,190.002,127.78128,802
2025-08-282,210.002,380.002,195.002,200.002,137.50847,492
2025-08-272,210.002,225.002,190.002,205.002,142.3638,884
2025-08-262,190.002,220.002,190.002,220.002,156.9339,649
2025-08-252,185.002,230.002,185.002,205.002,142.3673,726
2025-08-222,200.002,210.002,170.002,195.002,132.6463,642
2025-08-212,160.002,200.002,150.002,175.002,113.21126,092
2025-08-202,160.002,175.002,120.002,160.002,098.64225,723
2025-08-192,200.002,210.002,160.002,175.002,113.2175,943
2025-08-182,200.002,220.002,155.002,200.002,137.50115,428
2025-08-142,215.002,230.002,200.002,205.002,142.3644,280
2025-08-132,230.002,235.002,200.002,215.002,152.0748,398
2025-08-122,205.002,250.002,200.002,200.002,137.5079,779
2025-08-112,220.002,230.002,195.002,195.002,132.64115,228
2025-08-082,220.002,255.002,200.002,220.002,156.93171,653
2025-08-072,235.002,260.002,200.002,220.002,156.93139,103
2025-08-062,235.002,265.002,205.002,245.002,181.2283,654
2025-08-052,235.002,275.002,200.002,210.002,147.22156,027
2025-08-042,200.002,245.002,150.002,245.002,181.2298,798
2025-08-012,250.002,250.002,160.002,175.002,113.21246,404
2025-07-312,220.002,265.002,205.002,250.002,186.08114,192
2025-07-302,210.002,245.002,210.002,220.002,156.9360,472
2025-07-292,245.002,260.002,200.002,210.002,147.22274,375
2025-07-282,310.002,320.002,240.002,265.002,200.65191,479
2025-07-252,250.002,330.002,245.002,305.002,239.52162,746
← NewerPage 5 of 21 · 1,227 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.