FORCS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,469.00 | 1,469.00 | 1,401.00 | 1,444.00 | 1,444.00 | 54,811 |
| 2026-10-22 | 1,450.00 | 1,489.00 | 1,430.00 | 1,469.00 | 1,469.00 | 35,757 |
| 2026-10-21 | 1,540.00 | 1,550.00 | 1,465.00 | 1,472.00 | 1,472.00 | 86,491 |
| 2026-10-20 | 1,520.00 | 1,550.00 | 1,502.00 | 1,540.00 | 1,540.00 | 16,455 |
| 2026-10-19 | 1,474.00 | 1,545.00 | 1,452.00 | 1,540.00 | 1,540.00 | 33,567 |
| 2026-10-16 | 1,503.00 | 1,503.00 | 1,441.00 | 1,491.00 | 1,491.00 | 77,792 |
| 2026-10-15 | 1,567.00 | 1,567.00 | 1,440.00 | 1,491.00 | 1,491.00 | 96,234 |
| 2026-10-14 | 1,573.00 | 1,589.00 | 1,542.00 | 1,583.00 | 1,583.00 | 15,973 |
| 2026-10-13 | 1,606.00 | 1,623.00 | 1,550.00 | 1,573.00 | 1,573.00 | 28,131 |
| 2026-10-12 | 1,625.00 | 1,625.00 | 1,578.00 | 1,623.00 | 1,623.00 | 25,035 |
| 2026-10-08 | 1,533.00 | 1,610.00 | 1,521.00 | 1,610.00 | 1,610.00 | 53,667 |
| 2026-10-07 | 1,512.00 | 1,550.00 | 1,512.00 | 1,534.00 | 1,534.00 | 65,567 |
| 2026-10-06 | 1,526.00 | 1,531.00 | 1,513.00 | 1,529.00 | 1,529.00 | 39,973 |
| 2026-10-02 | 1,490.00 | 1,548.00 | 1,471.00 | 1,527.00 | 1,527.00 | 36,671 |
| 2026-10-01 | 1,485.00 | 1,485.00 | 1,460.00 | 1,483.00 | 1,483.00 | 14,986 |
| 2026-09-30 | 1,486.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,485.00 | 16,586 |
| 2026-09-29 | 1,500.00 | 1,512.00 | 1,468.00 | 1,480.00 | 1,480.00 | 12,199 |
| 2026-09-28 | 1,464.00 | 1,507.00 | 1,464.00 | 1,500.00 | 1,500.00 | 9,179 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 50.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2024-06-27 | 50.0000 KRW |
| 2023-06-29 | 100.0000 KRW |
| 2022-06-29 | 100.0000 KRW |
| 2021-06-29 | 100.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
| 2019-06-27 | 105.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.