FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 8,500.00 | 8,750.00 | 8,250.00 | 8,320.00 | 6,706.94 | 215,963 |
| 2024-01-31 | 8,690.00 | 8,800.00 | 8,480.00 | 8,510.00 | 6,860.11 | 154,453 |
| 2024-01-30 | 8,800.00 | 8,930.00 | 8,690.00 | 8,690.00 | 7,005.21 | 94,854 |
| 2024-01-29 | 9,060.00 | 9,060.00 | 8,730.00 | 8,800.00 | 7,093.88 | 117,873 |
| 2024-01-26 | 8,760.00 | 9,020.00 | 8,710.00 | 8,950.00 | 7,214.80 | 138,262 |
| 2024-01-25 | 9,100.00 | 9,100.00 | 8,610.00 | 8,860.00 | 7,142.25 | 332,277 |
| 2024-01-24 | 9,420.00 | 9,500.00 | 9,060.00 | 9,100.00 | 7,335.72 | 168,136 |
| 2024-01-23 | 9,180.00 | 10,000.00 | 9,080.00 | 9,370.00 | 7,553.37 | 576,047 |
| 2024-01-22 | 9,130.00 | 9,310.00 | 9,010.00 | 9,100.00 | 7,335.72 | 151,138 |
| 2024-01-19 | 9,280.00 | 9,480.00 | 9,090.00 | 9,180.00 | 7,400.21 | 208,889 |
| 2024-01-18 | 9,310.00 | 9,550.00 | 9,080.00 | 9,240.00 | 7,448.58 | 190,013 |
| 2024-01-17 | 9,700.00 | 9,750.00 | 9,200.00 | 9,310.00 | 7,505.01 | 283,210 |
| 2024-01-16 | 9,500.00 | 9,730.00 | 9,300.00 | 9,580.00 | 7,722.66 | 180,365 |
| 2024-01-15 | 9,630.00 | 9,930.00 | 9,360.00 | 9,590.00 | 7,730.72 | 254,642 |
| 2024-01-12 | 10,000.00 | 10,080.00 | 9,520.00 | 9,640.00 | 7,771.03 | 306,289 |
| 2024-01-11 | 9,970.00 | 10,180.00 | 9,920.00 | 9,990.00 | 8,053.17 | 210,204 |
| 2024-01-10 | 10,650.00 | 10,690.00 | 9,730.00 | 10,100.00 | 8,141.84 | 360,679 |
| 2024-01-09 | 10,600.00 | 10,880.00 | 10,510.00 | 10,630.00 | 8,569.09 | 277,599 |
| 2024-01-08 | 10,500.00 | 10,900.00 | 10,340.00 | 10,420.00 | 8,399.80 | 494,874 |
| 2024-01-05 | 11,150.00 | 11,380.00 | 9,870.00 | 10,230.00 | 8,246.64 | 1,123,064 |
| 2024-01-04 | 11,550.00 | 11,710.00 | 11,000.00 | 11,140.00 | 8,980.21 | 495,410 |
| 2024-01-03 | 10,930.00 | 11,700.00 | 10,350.00 | 11,400.00 | 9,189.80 | 710,274 |
| 2024-01-02 | 10,670.00 | 11,140.00 | 10,550.00 | 10,970.00 | 8,843.17 | 651,038 |
| 2023-12-28 | 9,920.00 | 10,600.00 | 9,720.00 | 10,550.00 | 8,504.60 | 654,364 |
| 2023-12-27 | 9,680.00 | 10,230.00 | 9,680.00 | 9,810.00 | 7,908.07 | 878,903 |
| 2023-12-26 | 9,900.00 | 10,490.00 | 9,370.00 | 9,440.00 | 7,609.80 | 689,903 |
| 2023-12-22 | 8,450.00 | 9,800.00 | 8,430.00 | 9,490.00 | 7,650.11 | 1,589,952 |
| 2023-12-21 | 8,100.00 | 8,800.00 | 8,090.00 | 8,450.00 | 6,811.74 | 509,926 |
| 2023-12-20 | 8,180.00 | 8,250.00 | 8,080.00 | 8,160.00 | 6,577.96 | 100,885 |
| 2023-12-19 | 8,080.00 | 8,340.00 | 8,040.00 | 8,180.00 | 6,594.09 | 101,204 |
| 2023-12-18 | 7,880.00 | 8,230.00 | 7,870.00 | 8,160.00 | 6,577.96 | 104,011 |
| 2023-12-15 | 7,950.00 | 8,030.00 | 7,800.00 | 7,880.00 | 6,352.25 | 81,502 |
| 2023-12-14 | 8,030.00 | 8,120.00 | 7,830.00 | 7,890.00 | 6,360.31 | 136,665 |
| 2023-12-13 | 7,770.00 | 8,490.00 | 7,690.00 | 8,020.00 | 6,465.11 | 620,480 |
| 2023-12-12 | 7,840.00 | 7,860.00 | 7,700.00 | 7,800.00 | 6,287.76 | 86,590 |
| 2023-12-11 | 7,950.00 | 8,040.00 | 7,820.00 | 7,850.00 | 6,328.07 | 110,085 |
| 2023-12-08 | 7,930.00 | 8,010.00 | 7,810.00 | 8,010.00 | 6,457.05 | 97,176 |
| 2023-12-07 | 7,890.00 | 8,130.00 | 7,880.00 | 7,930.00 | 6,392.56 | 96,960 |
| 2023-12-06 | 7,850.00 | 8,080.00 | 7,810.00 | 7,960.00 | 6,416.74 | 186,299 |
| 2023-12-05 | 8,160.00 | 8,160.00 | 7,870.00 | 7,880.00 | 6,352.25 | 122,713 |
| 2023-12-04 | 8,150.00 | 8,210.00 | 7,850.00 | 8,100.00 | 6,529.60 | 226,091 |
| 2023-12-01 | 8,260.00 | 8,370.00 | 8,120.00 | 8,150.00 | 6,569.90 | 119,107 |
| 2023-11-30 | 8,460.00 | 8,500.00 | 8,270.00 | 8,310.00 | 6,698.88 | 137,513 |
| 2023-11-29 | 8,500.00 | 8,720.00 | 8,400.00 | 8,450.00 | 6,811.74 | 181,403 |
| 2023-11-28 | 8,390.00 | 8,600.00 | 8,260.00 | 8,490.00 | 6,843.98 | 217,549 |
| 2023-11-27 | 8,880.00 | 8,950.00 | 8,420.00 | 8,430.00 | 6,795.62 | 332,979 |
| 2023-11-24 | 9,100.00 | 9,240.00 | 8,820.00 | 8,880.00 | 7,158.37 | 391,986 |
| 2023-11-23 | 8,620.00 | 9,560.00 | 8,600.00 | 9,180.00 | 7,400.21 | 946,356 |
| 2023-11-22 | 8,860.00 | 8,870.00 | 8,550.00 | 8,600.00 | 6,932.66 | 111,541 |
| 2023-11-21 | 8,750.00 | 8,890.00 | 8,480.00 | 8,870.00 | 7,150.31 | 140,511 |
| 2023-11-20 | 8,400.00 | 8,800.00 | 8,400.00 | 8,750.00 | 7,053.58 | 122,959 |
| 2023-11-17 | 8,740.00 | 8,740.00 | 8,450.00 | 8,460.00 | 6,819.80 | 161,702 |
| 2023-11-16 | 8,880.00 | 9,060.00 | 8,730.00 | 8,800.00 | 7,093.88 | 127,607 |
| 2023-11-15 | 8,630.00 | 9,010.00 | 8,570.00 | 8,900.00 | 7,174.49 | 228,335 |
| 2023-11-14 | 8,370.00 | 8,710.00 | 8,370.00 | 8,530.00 | 6,876.23 | 120,511 |
| 2023-11-13 | 8,740.00 | 8,840.00 | 8,360.00 | 8,370.00 | 6,747.25 | 222,478 |
| 2023-11-10 | 8,730.00 | 8,830.00 | 8,450.00 | 8,740.00 | 7,045.52 | 157,240 |
| 2023-11-09 | 8,960.00 | 9,060.00 | 8,700.00 | 8,850.00 | 7,134.19 | 167,770 |
| 2023-11-08 | 8,830.00 | 9,210.00 | 8,770.00 | 8,950.00 | 7,214.80 | 188,468 |
| 2023-11-07 | 9,120.00 | 9,180.00 | 8,460.00 | 8,770.00 | 7,069.70 | 473,774 |
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.