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
2024-10-282,255.002,270.002,240.002,245.002,140.6025,302
2024-10-252,280.002,305.002,250.002,250.002,145.3778,699
2024-10-242,255.002,295.002,240.002,270.002,164.4447,710
2024-10-232,255.002,320.002,230.002,280.002,173.98155,386
2024-10-222,295.002,295.002,240.002,275.002,169.2167,338
2024-10-212,305.002,400.002,265.002,290.002,183.51277,798
2024-10-182,335.002,545.002,275.002,305.002,197.81563,561
2024-10-172,285.002,365.002,270.002,315.002,207.3534,198
2024-10-162,285.002,300.002,270.002,285.002,178.7421,358
2024-10-152,320.002,330.002,270.002,285.002,178.7427,485
2024-10-142,360.002,370.002,315.002,315.002,207.3511,345
2024-10-112,335.002,350.002,310.002,345.002,235.9522,216
2024-10-102,340.002,340.002,315.002,330.002,221.6532,159
2024-10-082,340.002,365.002,335.002,340.002,231.1910,103
2024-10-072,340.002,365.002,340.002,365.002,255.0214,717
2024-10-042,345.002,370.002,320.002,355.002,245.4927,831
2024-10-022,315.002,385.002,315.002,345.002,235.9529,134
2024-09-302,390.002,405.002,345.002,360.002,250.2635,370
2024-09-272,415.002,455.002,380.002,390.002,278.86103,049
2024-09-262,380.002,500.002,360.002,500.002,383.74266,635
2024-09-252,355.002,390.002,355.002,370.002,259.7949,375
2024-09-242,315.002,355.002,310.002,355.002,245.4918,471
2024-09-232,390.002,390.002,325.002,325.002,216.8816,340
2024-09-202,350.002,375.002,325.002,340.002,231.1916,257
2024-09-192,380.002,380.002,320.002,335.002,226.4217,496
2024-09-132,350.002,370.002,340.002,370.002,259.799,293
2024-09-122,315.002,350.002,295.002,350.002,240.7219,866
2024-09-112,280.002,320.002,260.002,310.002,202.5823,997
2024-09-102,300.002,330.002,285.002,295.002,188.2823,283
2024-09-092,245.002,330.002,200.002,320.002,212.1263,534
2024-09-062,365.002,375.002,275.002,295.002,188.2877,430
2024-09-052,330.002,425.002,330.002,360.002,250.26104,436
2024-09-042,365.002,395.002,320.002,325.002,216.8889,994
2024-09-032,415.002,415.002,385.002,415.002,302.7044,129
2024-09-022,435.002,440.002,390.002,415.002,302.7051,375
2024-08-302,395.002,445.002,375.002,435.002,321.77138,539
2024-08-292,420.002,460.002,395.002,405.002,293.16191,044
2024-08-282,705.002,720.002,420.002,420.002,307.471,244,715
2024-08-272,410.002,580.002,405.002,580.002,460.02725,314
2024-08-262,440.002,450.002,415.002,440.002,326.5471,497
2024-08-232,460.002,475.002,415.002,435.002,321.7769,951
2024-08-222,450.002,485.002,400.002,465.002,350.37137,064
2024-08-212,460.002,490.002,440.002,455.002,340.8439,443
2024-08-202,435.002,500.002,435.002,470.002,355.1457,151
2024-08-192,480.002,480.002,445.002,450.002,336.0730,087
2024-08-162,480.002,505.002,445.002,455.002,340.8428,600
2024-08-142,480.002,510.002,475.002,490.002,374.2157,135
2024-08-132,500.002,510.002,440.002,480.002,364.68111,698
2024-08-122,475.002,510.002,475.002,500.002,383.7416,918
2024-08-092,495.002,545.002,465.002,490.002,374.2195,284
2024-08-082,380.002,540.002,365.002,520.002,402.81174,784
2024-08-072,285.002,415.002,280.002,380.002,269.3368,325
2024-08-062,110.002,330.002,110.002,305.002,197.81219,389
2024-08-052,370.002,420.002,135.002,200.002,097.70364,085
2024-08-022,450.002,490.002,375.002,430.002,317.00224,153
2024-08-012,455.002,500.002,455.002,490.002,374.2158,765
2024-07-312,480.002,505.002,430.002,450.002,336.0792,335
2024-07-302,525.002,530.002,475.002,505.002,388.5190,823
2024-07-292,560.002,560.002,510.002,520.002,402.81111,687
2024-07-262,490.002,530.002,480.002,510.002,393.28119,610
← NewerPage 9 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.