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
2025-07-242,325.002,345.002,250.002,260.002,195.80286,798
2025-07-232,350.002,375.002,290.002,320.002,254.09224,064
2025-07-222,405.002,425.002,335.002,360.002,292.95313,305
2025-07-212,405.002,430.002,390.002,420.002,351.25123,338
2025-07-182,395.002,425.002,360.002,400.002,331.82283,090
2025-07-172,425.002,445.002,385.002,390.002,322.10286,712
2025-07-162,450.002,480.002,415.002,425.002,356.11268,572
2025-07-152,415.002,465.002,365.002,450.002,380.40491,897
2025-07-142,460.002,535.002,420.002,425.002,356.11590,534
2025-07-112,450.002,470.002,410.002,450.002,380.40519,308
2025-07-102,405.002,425.002,375.002,420.002,351.25325,541
2025-07-092,400.002,405.002,355.002,400.002,331.82349,436
2025-07-082,380.002,420.002,370.002,400.002,331.82373,628
2025-07-072,365.002,425.002,345.002,395.002,326.96370,044
2025-07-042,495.002,505.002,345.002,360.002,292.95856,871
2025-07-032,400.002,450.002,375.002,450.002,380.40715,357
2025-07-022,490.002,515.002,375.002,395.002,326.96872,091
2025-07-012,500.002,555.002,420.002,440.002,370.681,109,891
2025-06-302,510.002,535.002,435.002,500.002,428.98772,767
2025-06-272,655.002,710.002,500.002,525.002,453.271,572,646
2025-06-262,665.002,730.002,545.002,685.002,560.142,326,321
2025-06-252,825.003,215.002,665.002,705.002,579.2119,431,641
2025-06-242,355.003,035.002,320.002,825.002,693.6331,818,221
2025-06-232,320.002,360.002,285.002,345.002,235.95200,195
2025-06-202,315.002,325.002,285.002,320.002,212.12104,143
2025-06-192,340.002,340.002,300.002,325.002,216.8856,689
2025-06-182,265.002,385.002,240.002,340.002,231.19331,062
2025-06-172,270.002,290.002,220.002,265.002,159.6750,284
2025-06-162,300.002,305.002,240.002,265.002,159.6760,370
2025-06-132,335.002,335.002,255.002,320.002,212.12100,931
2025-06-122,340.002,340.002,315.002,335.002,226.4254,065
2025-06-112,370.002,380.002,340.002,340.002,231.1982,437
2025-06-102,380.002,385.002,335.002,370.002,259.79135,100
2025-06-092,330.002,400.002,325.002,380.002,269.33146,539
2025-06-052,290.002,330.002,275.002,330.002,221.6583,298
2025-06-042,275.002,295.002,260.002,290.002,183.5165,958
2025-06-022,265.002,285.002,240.002,275.002,169.2163,425
2025-05-302,290.002,290.002,240.002,285.002,178.7481,173
2025-05-292,270.002,300.002,250.002,290.002,183.51190,441
2025-05-282,200.002,405.002,180.002,260.002,154.911,970,131
2025-05-272,185.002,200.002,155.002,180.002,078.638,735
2025-05-262,150.002,190.002,140.002,185.002,083.3938,387
2025-05-232,195.002,210.002,135.002,160.002,059.5670,672
2025-05-222,205.002,210.002,135.002,195.002,092.9364,562
2025-05-212,180.002,215.002,170.002,200.002,097.708,927
2025-05-202,225.002,235.002,170.002,180.002,078.6356,722
2025-05-192,240.002,240.002,185.002,230.002,126.3055,117
2025-05-162,260.002,275.002,225.002,240.002,135.8473,440
2025-05-152,270.002,285.002,250.002,275.002,169.2137,557
2025-05-142,255.002,285.002,240.002,270.002,164.4448,239
2025-05-132,250.002,265.002,235.002,255.002,150.1431,260
2025-05-122,260.002,265.002,245.002,265.002,159.6751,073
2025-05-092,265.002,270.002,227.002,240.002,135.8434,604
2025-05-082,235.002,265.002,230.002,265.002,159.6728,305
2025-05-072,260.002,265.002,235.002,240.002,135.8419,529
2025-05-022,235.002,280.002,210.002,260.002,154.9134,451
2025-04-302,300.002,300.002,220.002,235.002,131.07105,381
2025-04-292,290.002,335.002,260.002,300.002,193.0574,385
2025-04-282,265.002,325.002,240.002,290.002,183.51115,321
2025-04-252,310.002,310.002,245.002,265.002,159.67122,058
← NewerPage 6 of 21 · 1,223 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.