FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 13,059.99 | 14,409.99 | 12,799.99 | 13,599.99 | 10,963.27 | 3,091,682 |
| 2024-04-30 | 12,849.99 | 13,769.99 | 12,179.99 | 13,179.99 | 10,624.70 | 2,402,453 |
| 2024-04-29 | 12,519.99 | 13,609.99 | 11,610.00 | 13,099.99 | 10,560.21 | 4,803,144 |
| 2024-04-26 | 12,659.99 | 12,929.99 | 12,099.99 | 12,529.99 | 10,100.72 | 1,495,027 |
| 2024-04-25 | 13,219.99 | 13,499.99 | 12,629.99 | 12,839.99 | 10,350.62 | 2,518,272 |
| 2024-04-24 | 11,999.99 | 13,389.99 | 11,540.00 | 13,049.99 | 10,519.91 | 5,576,871 |
| 2024-04-23 | 10,290.00 | 11,360.00 | 10,100.00 | 11,240.00 | 9,060.82 | 1,795,160 |
| 2024-04-22 | 10,080.00 | 10,500.00 | 9,770.00 | 9,920.00 | 7,996.74 | 506,863 |
| 2024-04-19 | 9,530.00 | 9,720.00 | 9,100.00 | 9,390.00 | 7,569.50 | 141,862 |
| 2024-04-18 | 8,700.00 | 9,900.00 | 8,700.00 | 9,770.00 | 7,875.82 | 388,546 |
| 2024-04-17 | 8,710.00 | 9,000.00 | 8,610.00 | 8,710.00 | 7,021.33 | 159,925 |
| 2024-04-16 | 9,030.00 | 9,230.00 | 8,750.00 | 8,800.00 | 7,093.88 | 273,111 |
| 2024-04-15 | 9,240.00 | 9,480.00 | 9,010.00 | 9,270.00 | 7,472.76 | 145,797 |
| 2024-04-12 | 9,500.00 | 9,650.00 | 9,320.00 | 9,400.00 | 7,577.56 | 83,759 |
| 2024-04-11 | 9,170.00 | 9,770.00 | 8,890.00 | 9,510.00 | 7,666.23 | 156,789 |
| 2024-04-09 | 9,580.00 | 9,720.00 | 9,160.00 | 9,220.00 | 7,432.45 | 148,790 |
| 2024-04-08 | 9,780.00 | 9,820.00 | 9,510.00 | 9,580.00 | 7,722.66 | 81,246 |
| 2024-04-05 | 9,600.00 | 9,840.00 | 9,520.00 | 9,820.00 | 7,916.13 | 90,161 |
| 2024-04-04 | 10,040.00 | 10,050.00 | 9,750.00 | 9,820.00 | 7,916.13 | 130,381 |
| 2024-04-03 | 9,880.00 | 10,120.00 | 9,440.00 | 10,040.00 | 8,093.48 | 269,110 |
| 2024-04-02 | 10,700.00 | 10,700.00 | 9,780.00 | 9,830.00 | 7,924.19 | 431,291 |
| 2024-04-01 | 10,310.00 | 10,690.00 | 10,280.00 | 10,630.00 | 8,569.09 | 261,123 |
| 2024-03-29 | 10,500.00 | 10,580.00 | 10,140.00 | 10,310.00 | 8,311.13 | 206,455 |
| 2024-03-28 | 10,860.00 | 11,040.00 | 10,250.00 | 10,350.00 | 8,343.37 | 410,971 |
| 2024-03-27 | 11,240.00 | 11,690.00 | 10,800.00 | 10,960.00 | 8,835.11 | 678,513 |
| 2024-03-26 | 10,410.00 | 11,500.00 | 10,380.00 | 11,300.00 | 9,109.19 | 1,515,401 |
| 2024-03-25 | 10,020.00 | 10,750.00 | 10,000.00 | 10,380.00 | 8,367.56 | 542,304 |
| 2024-03-22 | 10,160.00 | 10,200.00 | 9,920.00 | 10,010.00 | 8,069.29 | 193,532 |
| 2024-03-21 | 10,000.00 | 10,190.00 | 9,870.00 | 10,070.00 | 8,117.66 | 336,535 |
| 2024-03-20 | 9,960.00 | 10,290.00 | 9,770.00 | 9,900.00 | 7,980.62 | 590,190 |
| 2024-03-19 | 9,600.00 | 9,680.00 | 9,350.00 | 9,580.00 | 7,722.66 | 160,002 |
| 2024-03-18 | 9,430.00 | 9,740.00 | 9,380.00 | 9,590.00 | 7,730.72 | 186,158 |
| 2024-03-15 | 9,900.00 | 10,010.00 | 9,380.00 | 9,540.00 | 7,690.41 | 330,038 |
| 2024-03-14 | 10,100.00 | 10,170.00 | 9,660.00 | 9,990.00 | 8,053.17 | 275,180 |
| 2024-03-13 | 10,420.00 | 10,860.00 | 9,970.00 | 10,100.00 | 8,141.84 | 477,246 |
| 2024-03-12 | 10,480.00 | 10,650.00 | 10,200.00 | 10,420.00 | 8,399.80 | 351,670 |
| 2024-03-11 | 10,080.00 | 10,620.00 | 9,810.00 | 10,500.00 | 8,464.29 | 735,382 |
| 2024-03-08 | 9,140.00 | 10,300.00 | 9,020.00 | 10,300.00 | 8,303.07 | 1,038,841 |
| 2024-03-07 | 9,650.00 | 10,090.00 | 8,900.00 | 9,000.00 | 7,255.11 | 713,969 |
| 2024-03-06 | 9,920.00 | 10,650.00 | 9,490.00 | 9,630.00 | 7,762.96 | 1,211,344 |
| 2024-03-05 | 9,670.00 | 10,060.00 | 9,420.00 | 9,850.00 | 7,940.31 | 394,958 |
| 2024-03-04 | 9,660.00 | 9,900.00 | 9,250.00 | 9,670.00 | 7,795.21 | 427,235 |
| 2024-02-29 | 9,840.00 | 10,250.00 | 9,300.00 | 9,440.00 | 7,609.80 | 677,466 |
| 2024-02-28 | 9,360.00 | 9,870.00 | 9,270.00 | 9,560.00 | 7,706.54 | 464,721 |
| 2024-02-27 | 9,510.00 | 9,640.00 | 9,250.00 | 9,310.00 | 7,505.01 | 607,106 |
| 2024-02-26 | 8,690.00 | 9,700.00 | 8,690.00 | 9,640.00 | 7,771.03 | 1,475,024 |
| 2024-02-23 | 8,570.00 | 9,000.00 | 8,510.00 | 8,610.00 | 6,940.72 | 249,550 |
| 2024-02-22 | 8,850.00 | 8,890.00 | 8,620.00 | 8,620.00 | 6,948.78 | 119,007 |
| 2024-02-21 | 9,060.00 | 9,060.00 | 8,820.00 | 8,850.00 | 7,134.19 | 156,145 |
| 2024-02-20 | 8,430.00 | 9,270.00 | 8,410.00 | 9,110.00 | 7,343.78 | 641,911 |
| 2024-02-19 | 8,400.00 | 8,690.00 | 8,320.00 | 8,520.00 | 6,868.17 | 202,189 |
| 2024-02-16 | 8,230.00 | 8,430.00 | 8,090.00 | 8,350.00 | 6,731.13 | 123,443 |
| 2024-02-15 | 8,280.00 | 8,340.00 | 8,060.00 | 8,090.00 | 6,521.54 | 207,976 |
| 2024-02-14 | 8,340.00 | 8,460.00 | 8,210.00 | 8,230.00 | 6,634.39 | 121,464 |
| 2024-02-13 | 8,310.00 | 8,520.00 | 8,090.00 | 8,500.00 | 6,852.05 | 178,826 |
| 2024-02-08 | 8,230.00 | 8,540.00 | 8,090.00 | 8,410.00 | 6,779.49 | 114,664 |
| 2024-02-07 | 8,500.00 | 8,500.00 | 8,150.00 | 8,220.00 | 6,626.33 | 125,193 |
| 2024-02-06 | 8,050.00 | 8,880.00 | 7,960.00 | 8,230.00 | 6,634.39 | 566,891 |
| 2024-02-05 | 8,300.00 | 8,390.00 | 8,080.00 | 8,100.00 | 6,529.60 | 129,392 |
| 2024-02-02 | 8,330.00 | 8,580.00 | 8,310.00 | 8,360.00 | 6,739.19 | 75,972 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.