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
2025-04-242,240.002,350.002,220.002,310.002,202.58326,687
2025-04-232,225.002,265.002,215.002,250.002,145.3777,306
2025-04-222,220.002,230.002,185.002,210.002,107.2371,485
2025-04-212,225.002,230.002,195.002,205.002,102.4697,654
2025-04-182,190.002,225.002,170.002,225.002,121.5376,852
2025-04-172,190.002,220.002,180.002,190.002,088.1674,896
2025-04-162,175.002,215.002,165.002,200.002,097.70100,017
2025-04-152,155.002,190.002,150.002,180.002,078.6392,510
2025-04-142,065.002,270.002,065.002,170.002,069.09519,898
2025-04-112,050.002,070.002,035.002,070.001,973.7434,969
2025-04-102,040.002,060.002,030.002,045.001,949.9082,252
2025-04-092,005.002,035.001,997.002,015.001,921.3080,013
2025-04-082,010.002,035.002,000.002,020.001,926.0767,949
2025-04-072,050.002,095.001,993.001,999.001,906.04113,163
2025-04-042,050.002,100.002,050.002,090.001,992.8111,693
2025-04-032,065.002,150.002,050.002,095.001,997.5843,786
2025-04-022,090.002,100.002,060.002,080.001,983.2827,449
2025-04-012,035.002,105.002,035.002,090.001,992.8141,920
2025-03-312,095.002,095.002,025.002,035.001,940.3774,483
2025-03-282,110.002,110.002,065.002,100.002,002.3555,649
2025-03-272,105.002,125.002,090.002,110.002,011.8829,252
2025-03-262,120.002,130.002,085.002,110.002,011.8861,010
2025-03-252,120.002,120.002,085.002,105.002,007.1139,234
2025-03-242,115.002,125.002,090.002,115.002,016.6512,149
2025-03-212,095.002,115.002,075.002,110.002,011.8823,383
2025-03-202,135.002,145.002,090.002,095.001,997.5825,598
2025-03-192,125.002,130.002,105.002,120.002,021.4210,902
2025-03-182,135.002,140.002,100.002,110.002,011.8831,627
2025-03-172,160.002,170.002,120.002,130.002,030.9556,189
2025-03-142,130.002,180.002,115.002,150.002,050.0238,718
2025-03-132,125.002,165.002,100.002,135.002,035.7231,960
2025-03-122,065.002,125.002,065.002,120.002,021.4272,326
2025-03-112,050.002,110.002,030.002,065.001,968.9741,596
2025-03-102,105.002,115.002,065.002,100.002,002.3560,232
2025-03-072,100.002,130.002,080.002,100.002,002.3538,094
2025-03-062,140.002,140.002,100.002,110.002,011.8849,878
2025-03-052,125.002,160.002,105.002,125.002,026.1888,351
2025-03-042,180.002,190.002,125.002,145.002,045.2586,836
2025-02-282,185.002,220.002,160.002,195.002,092.9393,919
2025-02-272,230.002,245.002,180.002,210.002,107.23113,172
2025-02-262,135.002,245.002,125.002,230.002,126.30302,484
2025-02-252,145.002,155.002,120.002,130.002,030.9528,478
2025-02-242,155.002,160.002,125.002,140.002,040.49101,023
2025-02-212,115.002,200.002,110.002,165.002,064.32233,120
2025-02-202,105.002,135.002,105.002,115.002,016.6555,670
2025-02-192,105.002,115.002,080.002,100.002,002.3561,392
2025-02-182,115.002,115.002,070.002,105.002,007.1138,310
2025-02-172,095.002,110.002,070.002,110.002,011.8899,003
2025-02-142,095.002,120.002,055.002,095.001,997.5870,095
2025-02-132,105.002,115.002,085.002,105.002,007.1125,593
2025-02-122,115.002,125.002,080.002,110.002,011.8855,496
2025-02-112,055.002,150.002,055.002,150.002,050.0267,056
2025-02-102,085.002,085.002,040.002,060.001,964.2142,708
2025-02-072,085.002,095.002,060.002,085.001,988.0424,779
2025-02-062,085.002,090.002,065.002,080.001,983.2839,348
2025-02-052,050.002,080.002,050.002,075.001,978.5144,488
2025-02-042,035.002,100.002,035.002,060.001,964.2186,167
2025-02-032,020.002,050.001,998.002,045.001,949.9040,134
2025-01-312,020.002,050.002,020.002,030.001,935.6043,053
2025-01-242,025.002,160.002,010.002,020.001,926.07347,560
← NewerPage 7 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.