FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 11,880.00 | 12,469.99 | 11,580.00 | 11,799.99 | 9,512.25 | 696,294 |
| 2023-08-03 | 10,210.00 | 12,089.99 | 10,210.00 | 11,999.99 | 9,673.48 | 1,860,817 |
| 2023-08-02 | 10,790.00 | 10,840.00 | 10,270.00 | 10,300.00 | 8,303.07 | 576,080 |
| 2023-08-01 | 10,020.00 | 11,480.00 | 9,920.00 | 10,850.00 | 8,746.43 | 1,908,038 |
| 2023-07-31 | 9,460.00 | 9,980.00 | 9,250.00 | 9,900.00 | 7,980.62 | 503,168 |
| 2023-07-28 | 8,700.00 | 9,390.00 | 8,680.00 | 9,360.00 | 7,545.31 | 380,575 |
| 2023-07-27 | 8,630.00 | 9,040.00 | 8,500.00 | 8,730.00 | 7,037.45 | 215,745 |
| 2023-07-26 | 9,020.00 | 9,120.00 | 8,360.00 | 8,660.00 | 6,981.03 | 469,308 |
| 2023-07-25 | 9,790.00 | 10,000.00 | 8,860.00 | 8,860.00 | 7,142.25 | 637,112 |
| 2023-07-24 | 9,910.00 | 10,250.00 | 9,450.00 | 9,640.00 | 7,771.03 | 1,204,093 |
| 2023-07-21 | 9,620.00 | 9,800.00 | 9,250.00 | 9,500.00 | 7,658.17 | 611,551 |
| 2023-07-20 | 8,150.00 | 9,900.00 | 8,150.00 | 9,730.00 | 7,843.58 | 2,617,338 |
| 2023-07-19 | 8,030.00 | 8,400.00 | 7,980.00 | 8,140.00 | 6,561.84 | 393,709 |
| 2023-07-18 | 7,700.00 | 8,030.00 | 7,700.00 | 7,950.00 | 6,408.68 | 123,164 |
| 2023-07-17 | 7,770.00 | 7,850.00 | 7,610.00 | 7,760.00 | 6,255.51 | 48,267 |
| 2023-07-14 | 7,910.00 | 7,960.00 | 7,830.00 | 7,860.00 | 6,336.13 | 52,065 |
| 2023-07-13 | 8,000.00 | 8,130.00 | 7,910.00 | 7,910.00 | 6,376.43 | 71,891 |
| 2023-07-12 | 8,100.00 | 8,100.00 | 7,870.00 | 7,980.00 | 6,432.86 | 44,565 |
| 2023-07-11 | 7,980.00 | 8,070.00 | 7,800.00 | 7,990.00 | 6,440.92 | 114,327 |
| 2023-07-10 | 8,100.00 | 8,340.00 | 7,780.00 | 7,940.00 | 6,400.62 | 310,259 |
| 2023-07-07 | 8,100.00 | 8,340.00 | 7,990.00 | 8,110.00 | 6,537.66 | 137,803 |
| 2023-07-06 | 8,050.00 | 8,580.00 | 7,920.00 | 8,100.00 | 6,529.60 | 314,218 |
| 2023-07-05 | 8,000.00 | 8,190.00 | 7,870.00 | 8,080.00 | 6,513.47 | 90,216 |
| 2023-07-04 | 8,080.00 | 8,080.00 | 7,800.00 | 7,860.00 | 6,336.13 | 155,925 |
| 2023-07-03 | 8,220.00 | 8,350.00 | 8,060.00 | 8,110.00 | 6,537.66 | 150,393 |
| 2023-06-30 | 8,310.00 | 8,320.00 | 8,110.00 | 8,260.00 | 6,658.58 | 115,934 |
| 2023-06-29 | 7,640.00 | 8,360.00 | 7,640.00 | 8,290.00 | 6,682.76 | 417,187 |
| 2023-06-28 | 7,730.00 | 7,920.00 | 7,620.00 | 7,730.00 | 6,231.33 | 123,338 |
| 2023-06-27 | 7,400.00 | 7,680.00 | 7,190.00 | 7,660.00 | 6,174.90 | 106,246 |
| 2023-06-26 | 7,350.00 | 7,420.00 | 7,140.00 | 7,300.00 | 5,884.70 | 68,215 |
| 2023-06-23 | 7,510.00 | 7,510.00 | 7,300.00 | 7,360.00 | 5,933.07 | 66,784 |
| 2023-06-22 | 7,290.00 | 7,780.00 | 7,240.00 | 7,410.00 | 5,973.37 | 333,115 |
| 2023-06-21 | 7,360.00 | 7,360.00 | 7,110.00 | 7,190.00 | 5,796.02 | 36,936 |
| 2023-06-20 | 7,230.00 | 7,280.00 | 7,120.00 | 7,270.00 | 5,860.51 | 35,559 |
| 2023-06-19 | 7,460.00 | 7,460.00 | 7,100.00 | 7,250.00 | 5,844.39 | 138,337 |
| 2023-06-16 | 7,320.00 | 7,470.00 | 7,320.00 | 7,410.00 | 5,973.37 | 57,917 |
| 2023-06-15 | 7,430.00 | 7,490.00 | 7,150.00 | 7,320.00 | 5,900.82 | 124,090 |
| 2023-06-14 | 7,650.00 | 7,700.00 | 7,400.00 | 7,500.00 | 6,045.92 | 91,631 |
| 2023-06-13 | 7,540.00 | 7,770.00 | 7,460.00 | 7,650.00 | 6,166.84 | 79,776 |
| 2023-06-12 | 7,470.00 | 7,550.00 | 7,380.00 | 7,430.00 | 5,989.49 | 43,614 |
| 2023-06-09 | 7,500.00 | 7,550.00 | 7,390.00 | 7,460.00 | 6,013.68 | 47,635 |
| 2023-06-08 | 7,500.00 | 7,640.00 | 7,320.00 | 7,470.00 | 6,021.74 | 99,361 |
| 2023-06-07 | 7,650.00 | 7,730.00 | 7,500.00 | 7,520.00 | 6,062.05 | 76,120 |
| 2023-06-05 | 7,640.00 | 7,670.00 | 7,560.00 | 7,650.00 | 6,166.84 | 37,843 |
| 2023-06-02 | 7,680.00 | 7,770.00 | 7,580.00 | 7,680.00 | 6,191.02 | 56,354 |
| 2023-06-01 | 7,630.00 | 7,780.00 | 7,580.00 | 7,680.00 | 6,191.02 | 41,234 |
| 2023-05-31 | 7,640.00 | 7,780.00 | 7,530.00 | 7,630.00 | 6,150.72 | 68,161 |
| 2023-05-30 | 7,620.00 | 7,750.00 | 7,580.00 | 7,640.00 | 6,158.78 | 63,028 |
| 2023-05-26 | 7,800.00 | 7,800.00 | 7,590.00 | 7,640.00 | 6,158.78 | 57,391 |
| 2023-05-25 | 7,800.00 | 7,800.00 | 7,680.00 | 7,720.00 | 6,223.27 | 52,298 |
| 2023-05-24 | 7,860.00 | 7,920.00 | 7,720.00 | 7,720.00 | 6,223.27 | 120,279 |
| 2023-05-23 | 7,840.00 | 7,900.00 | 7,790.00 | 7,860.00 | 6,336.13 | 44,315 |
| 2023-05-22 | 7,800.00 | 7,930.00 | 7,710.00 | 7,860.00 | 6,336.13 | 32,950 |
| 2023-05-19 | 7,780.00 | 7,900.00 | 7,770.00 | 7,820.00 | 6,303.88 | 57,578 |
| 2023-05-18 | 7,790.00 | 7,810.00 | 7,280.00 | 7,810.00 | 6,295.82 | 102,251 |
| 2023-05-17 | 7,800.00 | 7,850.00 | 7,700.00 | 7,790.00 | 6,279.70 | 51,596 |
| 2023-05-16 | 7,800.00 | 7,890.00 | 7,580.00 | 7,800.00 | 6,287.76 | 56,521 |
| 2023-05-15 | 7,740.00 | 7,810.00 | 7,700.00 | 7,810.00 | 6,295.82 | 58,567 |
| 2023-05-12 | 7,880.00 | 7,880.00 | 7,700.00 | 7,820.00 | 6,303.88 | 96,937 |
| 2023-05-11 | 7,840.00 | 7,920.00 | 7,800.00 | 7,830.00 | 6,311.94 | 39,413 |
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.