FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 9,400.00 | 9,400.00 | 9,010.00 | 9,100.00 | 7,335.72 | 344,743 |
| 2023-11-03 | 9,100.00 | 9,360.00 | 8,880.00 | 9,260.00 | 7,464.70 | 234,732 |
| 2023-11-02 | 8,750.00 | 9,270.00 | 8,700.00 | 9,070.00 | 7,311.54 | 269,219 |
| 2023-11-01 | 8,520.00 | 8,920.00 | 8,350.00 | 8,600.00 | 6,932.66 | 182,585 |
| 2023-10-31 | 8,870.00 | 8,890.00 | 8,250.00 | 8,400.00 | 6,771.43 | 360,074 |
| 2023-10-30 | 8,800.00 | 8,980.00 | 8,650.00 | 8,820.00 | 7,110.00 | 252,170 |
| 2023-10-27 | 9,100.00 | 9,450.00 | 8,750.00 | 8,870.00 | 7,150.31 | 399,202 |
| 2023-10-26 | 9,910.00 | 10,130.00 | 8,830.00 | 9,020.00 | 7,271.23 | 800,279 |
| 2023-10-25 | 10,760.00 | 11,130.00 | 10,240.00 | 10,240.00 | 8,254.70 | 567,070 |
| 2023-10-24 | 10,950.00 | 11,200.00 | 10,380.00 | 10,690.00 | 8,617.46 | 270,137 |
| 2023-10-23 | 10,220.00 | 11,220.00 | 10,200.00 | 10,950.00 | 8,827.05 | 271,269 |
| 2023-10-20 | 10,650.00 | 10,830.00 | 10,280.00 | 10,280.00 | 8,286.94 | 327,849 |
| 2023-10-19 | 10,850.00 | 11,150.00 | 10,670.00 | 10,850.00 | 8,746.43 | 233,736 |
| 2023-10-18 | 11,580.00 | 11,600.00 | 10,820.00 | 11,050.00 | 8,907.66 | 635,443 |
| 2023-10-17 | 11,500.00 | 12,149.99 | 10,730.00 | 11,700.00 | 9,431.64 | 1,136,860 |
| 2023-10-16 | 12,099.99 | 12,539.99 | 11,120.00 | 11,280.00 | 9,093.07 | 940,332 |
| 2023-10-13 | 12,699.99 | 12,699.99 | 12,019.99 | 12,189.99 | 9,826.64 | 702,998 |
| 2023-10-12 | 14,249.99 | 14,259.99 | 12,659.99 | 12,829.99 | 10,342.56 | 2,142,301 |
| 2023-10-11 | 15,019.99 | 15,339.99 | 12,809.99 | 12,899.99 | 10,398.99 | 2,196,558 |
| 2023-10-10 | 14,309.99 | 15,529.99 | 14,019.99 | 14,789.99 | 11,922.56 | 2,046,021 |
| 2023-10-06 | 13,079.99 | 14,479.99 | 12,879.99 | 14,309.99 | 11,535.62 | 1,351,090 |
| 2023-10-05 | 13,159.99 | 14,679.99 | 13,129.99 | 13,299.99 | 10,721.44 | 3,030,466 |
| 2023-10-04 | 13,119.99 | 13,549.99 | 12,329.99 | 12,999.99 | 10,479.60 | 1,124,905 |
| 2023-09-27 | 11,600.00 | 12,949.99 | 11,490.00 | 12,809.99 | 10,326.44 | 648,789 |
| 2023-09-26 | 12,179.99 | 12,349.99 | 11,670.00 | 11,730.00 | 9,455.82 | 293,701 |
| 2023-09-25 | 12,299.99 | 12,579.99 | 11,949.99 | 12,019.99 | 9,689.60 | 287,080 |
| 2023-09-22 | 12,569.99 | 12,779.99 | 12,149.99 | 12,269.99 | 9,891.13 | 465,191 |
| 2023-09-21 | 12,139.99 | 13,109.99 | 11,859.99 | 13,109.99 | 10,568.27 | 1,442,445 |
| 2023-09-20 | 12,409.99 | 12,719.99 | 11,859.99 | 12,149.99 | 9,794.39 | 627,366 |
| 2023-09-19 | 12,549.99 | 12,799.99 | 12,199.99 | 12,349.99 | 9,955.62 | 518,190 |
| 2023-09-18 | 11,710.00 | 12,349.99 | 11,660.00 | 12,139.99 | 9,786.33 | 424,043 |
| 2023-09-15 | 11,799.99 | 11,810.00 | 11,380.00 | 11,690.00 | 9,423.58 | 187,690 |
| 2023-09-14 | 11,690.00 | 11,859.99 | 11,580.00 | 11,640.00 | 9,383.27 | 132,950 |
| 2023-09-13 | 12,119.99 | 12,149.99 | 11,530.00 | 11,680.00 | 9,415.52 | 335,100 |
| 2023-09-12 | 11,910.00 | 12,569.99 | 11,650.00 | 12,209.99 | 9,842.76 | 565,921 |
| 2023-09-11 | 12,149.99 | 12,439.99 | 11,760.00 | 11,989.99 | 9,665.41 | 575,519 |
| 2023-09-08 | 12,439.99 | 13,019.99 | 12,189.99 | 12,209.99 | 9,842.76 | 598,963 |
| 2023-09-07 | 13,589.99 | 14,379.99 | 12,309.99 | 12,359.99 | 9,963.68 | 3,498,120 |
| 2023-09-06 | 11,480.00 | 11,850.00 | 11,320.00 | 11,670.00 | 9,407.46 | 235,918 |
| 2023-09-05 | 11,660.00 | 11,660.00 | 11,130.00 | 11,480.00 | 9,254.29 | 140,595 |
| 2023-09-04 | 11,640.00 | 11,640.00 | 11,100.00 | 11,440.00 | 9,222.05 | 279,978 |
| 2023-09-01 | 12,759.99 | 12,779.99 | 11,390.00 | 11,650.00 | 9,391.33 | 589,047 |
| 2023-08-31 | 12,509.99 | 12,809.99 | 12,099.99 | 12,709.99 | 10,245.82 | 329,415 |
| 2023-08-30 | 11,829.99 | 12,559.99 | 11,700.00 | 12,359.99 | 9,963.68 | 346,302 |
| 2023-08-29 | 11,650.00 | 12,159.99 | 11,360.00 | 11,820.00 | 9,528.37 | 270,822 |
| 2023-08-28 | 13,199.99 | 13,499.99 | 11,200.00 | 11,740.00 | 9,463.88 | 1,009,346 |
| 2023-08-25 | 13,369.99 | 13,639.99 | 12,839.99 | 13,149.99 | 10,600.52 | 415,816 |
| 2023-08-24 | 12,249.99 | 13,679.99 | 12,249.99 | 13,619.99 | 10,979.40 | 708,018 |
| 2023-08-23 | 12,639.99 | 12,899.99 | 12,209.99 | 12,239.99 | 9,866.95 | 265,685 |
| 2023-08-22 | 12,499.99 | 12,819.99 | 12,349.99 | 12,639.99 | 10,189.39 | 240,375 |
| 2023-08-21 | 12,769.99 | 12,949.99 | 12,309.99 | 12,309.99 | 9,923.37 | 412,313 |
| 2023-08-18 | 13,009.99 | 13,239.99 | 12,549.99 | 12,839.99 | 10,350.62 | 466,611 |
| 2023-08-17 | 13,979.99 | 14,049.99 | 12,989.99 | 13,379.99 | 10,785.93 | 655,178 |
| 2023-08-16 | 14,549.99 | 14,619.99 | 13,549.99 | 14,149.99 | 11,406.64 | 615,894 |
| 2023-08-14 | 14,149.99 | 14,969.99 | 13,759.99 | 14,549.99 | 11,729.09 | 803,387 |
| 2023-08-11 | 13,379.99 | 14,199.99 | 12,899.99 | 13,899.99 | 11,205.11 | 609,983 |
| 2023-08-10 | 13,599.99 | 14,049.99 | 12,899.99 | 13,219.99 | 10,656.95 | 796,450 |
| 2023-08-09 | 12,449.99 | 13,479.99 | 12,299.99 | 13,439.99 | 10,834.29 | 877,931 |
| 2023-08-08 | 11,850.00 | 12,799.99 | 11,500.00 | 12,399.99 | 9,995.93 | 961,843 |
| 2023-08-07 | 11,810.00 | 12,319.99 | 11,320.00 | 11,989.99 | 9,665.41 | 552,176 |
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.