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
2025-01-232,030.002,030.001,971.002,010.001,916.5388,173
2025-01-222,080.002,095.002,015.002,025.001,930.8377,747
2025-01-212,075.002,090.002,070.002,080.001,983.2812,338
2025-01-202,090.002,105.002,075.002,085.001,988.0422,357
2025-01-172,100.002,115.002,065.002,090.001,992.8131,864
2025-01-162,100.002,140.002,070.002,105.002,007.1166,684
2025-01-152,145.002,145.002,080.002,100.002,002.3529,160
2025-01-142,090.002,110.002,070.002,105.002,007.1114,781
2025-01-132,125.002,135.002,085.002,095.001,997.5842,826
2025-01-102,125.002,130.002,100.002,125.002,026.1829,378
2025-01-092,115.002,135.002,090.002,135.002,035.7239,431
2025-01-082,145.002,165.002,100.002,105.002,007.1155,904
2025-01-072,115.002,145.002,095.002,135.002,035.7263,550
2025-01-062,075.002,145.002,075.002,110.002,011.8893,320
2025-01-032,065.002,080.002,055.002,060.001,964.2129,126
2025-01-021,995.002,080.001,995.002,060.001,964.2169,344
2024-12-301,985.002,000.001,980.001,994.001,901.2719,052
2024-12-272,020.002,020.001,981.001,985.001,892.6948,599
2024-12-262,020.002,045.002,000.002,005.001,911.7625,574
2024-12-242,055.002,070.002,010.002,020.001,926.0751,226
2024-12-232,090.002,090.002,025.002,040.001,945.14128,938
2024-12-202,180.002,180.002,065.002,080.001,983.2851,967
2024-12-192,120.002,190.002,120.002,165.002,064.3239,826
2024-12-182,160.002,200.002,160.002,185.002,083.3938,795
2024-12-172,130.002,230.002,130.002,165.002,064.32117,594
2024-12-162,115.002,170.002,085.002,150.002,050.0292,303
2024-12-132,100.002,110.002,050.002,100.002,002.3599,398
2024-12-122,085.002,115.002,030.002,100.002,002.35110,064
2024-12-111,957.002,345.001,957.002,065.001,968.971,741,319
2024-12-101,904.001,969.001,888.001,957.001,866.0062,143
2024-12-091,972.001,996.001,902.001,912.001,823.09108,877
2024-12-062,030.002,055.001,985.001,996.001,903.18117,916
2024-12-052,060.002,110.002,060.002,065.001,968.9738,886
2024-12-042,030.002,100.002,030.002,080.001,983.2873,500
2024-12-032,085.002,135.002,080.002,115.002,016.6511,234
2024-12-022,150.002,200.002,020.002,110.002,011.8857,353
2024-11-292,175.002,175.002,140.002,175.002,073.8627,597
2024-11-282,155.002,205.002,145.002,185.002,083.3961,114
2024-11-272,150.002,165.002,125.002,155.002,054.7931,016
2024-11-262,160.002,160.002,120.002,135.002,035.7234,290
2024-11-252,130.002,160.002,125.002,155.002,054.7929,437
2024-11-222,100.002,145.002,095.002,135.002,035.7252,512
2024-11-212,110.002,145.002,070.002,115.002,016.6567,595
2024-11-202,115.002,120.002,080.002,120.002,021.4232,618
2024-11-192,070.002,120.002,070.002,115.002,016.6512,592
2024-11-182,085.002,120.002,070.002,095.001,997.5822,375
2024-11-152,045.002,120.002,020.002,070.001,973.7432,694
2024-11-142,070.002,130.002,065.002,065.001,968.9762,411
2024-11-132,105.002,140.002,065.002,110.002,011.88111,395
2024-11-122,160.002,220.002,130.002,140.002,040.4970,598
2024-11-112,230.002,230.002,160.002,160.002,059.56104,174
2024-11-082,245.002,255.002,205.002,230.002,126.3045,736
2024-11-072,240.002,255.002,215.002,240.002,135.8440,429
2024-11-062,265.002,270.002,240.002,240.002,135.8414,071
2024-11-052,260.002,275.002,245.002,265.002,159.676,975
2024-11-042,270.002,275.002,245.002,250.002,145.3723,428
2024-11-012,280.002,300.002,250.002,265.002,159.6747,154
2024-10-312,255.002,300.002,240.002,290.002,183.5175,880
2024-10-302,250.002,255.002,230.002,245.002,140.6013,139
2024-10-292,260.002,260.002,230.002,245.002,140.6021,442
← NewerPage 8 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.