FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7,920.00 | 7,960.00 | 7,800.00 | 7,840.00 | 6,320.00 | 92,475 |
| 2023-05-09 | 8,200.00 | 8,200.00 | 7,900.00 | 8,000.00 | 6,448.98 | 116,844 |
| 2023-05-08 | 8,560.00 | 8,560.00 | 8,140.00 | 8,210.00 | 6,618.27 | 281,864 |
| 2023-05-04 | 7,970.00 | 8,700.00 | 7,970.00 | 8,550.00 | 6,892.35 | 1,007,185 |
| 2023-05-03 | 8,000.00 | 8,000.00 | 7,760.00 | 7,970.00 | 6,424.80 | 76,542 |
| 2023-05-02 | 7,830.00 | 8,110.00 | 7,660.00 | 8,040.00 | 6,481.23 | 236,193 |
| 2023-04-28 | 7,530.00 | 8,050.00 | 7,490.00 | 7,770.00 | 6,263.58 | 270,682 |
| 2023-04-27 | 7,430.00 | 8,070.00 | 7,320.00 | 7,480.00 | 6,029.80 | 260,206 |
| 2023-04-26 | 7,360.00 | 7,450.00 | 7,200.00 | 7,270.00 | 5,860.51 | 55,260 |
| 2023-04-25 | 7,450.00 | 7,580.00 | 7,260.00 | 7,360.00 | 5,933.07 | 66,170 |
| 2023-04-24 | 7,590.00 | 7,780.00 | 7,350.00 | 7,450.00 | 6,005.62 | 49,616 |
| 2023-04-21 | 7,530.00 | 7,700.00 | 7,250.00 | 7,650.00 | 6,166.84 | 214,607 |
| 2023-04-20 | 7,720.00 | 7,840.00 | 7,400.00 | 7,600.00 | 6,126.53 | 134,444 |
| 2023-04-19 | 7,830.00 | 8,140.00 | 7,730.00 | 7,800.00 | 6,287.76 | 156,331 |
| 2023-04-18 | 7,850.00 | 7,910.00 | 7,690.00 | 7,730.00 | 6,231.33 | 121,481 |
| 2023-04-17 | 8,030.00 | 8,150.00 | 7,740.00 | 7,910.00 | 6,376.43 | 172,379 |
| 2023-04-14 | 7,900.00 | 8,510.00 | 7,900.00 | 8,120.00 | 6,545.72 | 308,168 |
| 2023-04-13 | 8,080.00 | 8,160.00 | 7,820.00 | 7,900.00 | 6,368.37 | 169,437 |
| 2023-04-12 | 8,110.00 | 8,300.00 | 7,980.00 | 8,230.00 | 6,634.39 | 153,852 |
| 2023-04-11 | 8,110.00 | 8,180.00 | 7,800.00 | 8,170.00 | 6,586.03 | 191,874 |
| 2023-04-10 | 8,370.00 | 8,370.00 | 7,840.00 | 8,140.00 | 6,561.84 | 348,614 |
| 2023-04-07 | 8,200.00 | 8,510.00 | 7,790.00 | 8,440.00 | 6,803.68 | 560,833 |
| 2023-04-06 | 7,790.00 | 8,640.00 | 7,760.00 | 8,290.00 | 6,682.76 | 2,044,302 |
| 2023-04-05 | 7,000.00 | 7,520.00 | 6,810.00 | 7,510.00 | 6,053.98 | 420,554 |
| 2023-04-04 | 6,660.00 | 7,010.00 | 6,630.00 | 6,900.00 | 5,562.25 | 185,140 |
| 2023-04-03 | 6,960.00 | 6,960.00 | 6,600.00 | 6,650.00 | 5,360.72 | 215,641 |
| 2023-03-31 | 6,900.00 | 6,980.00 | 6,820.00 | 6,960.00 | 5,610.62 | 73,834 |
| 2023-03-30 | 6,980.00 | 7,050.00 | 6,700.00 | 6,960.00 | 5,610.62 | 209,727 |
| 2023-03-29 | 7,100.00 | 7,220.00 | 6,950.00 | 7,050.00 | 5,683.17 | 78,528 |
| 2023-03-28 | 7,130.00 | 7,280.00 | 7,010.00 | 7,150.00 | 5,763.78 | 63,568 |
| 2023-03-27 | 7,000.00 | 7,230.00 | 6,810.00 | 7,200.00 | 5,804.09 | 130,798 |
| 2023-03-24 | 6,860.00 | 7,060.00 | 6,790.00 | 6,990.00 | 5,634.80 | 148,717 |
| 2023-03-23 | 6,960.00 | 6,990.00 | 6,420.00 | 6,880.00 | 5,546.13 | 164,702 |
| 2023-03-22 | 7,050.00 | 7,100.00 | 6,910.00 | 7,010.00 | 5,650.92 | 65,690 |
| 2023-03-21 | 7,160.00 | 7,290.00 | 7,020.00 | 7,040.00 | 5,675.11 | 138,850 |
| 2023-03-20 | 7,080.00 | 7,330.00 | 7,080.00 | 7,150.00 | 5,763.78 | 117,141 |
| 2023-03-17 | 6,770.00 | 7,100.00 | 6,600.00 | 7,060.00 | 5,691.23 | 196,732 |
| 2023-03-16 | 7,150.00 | 7,370.00 | 6,540.00 | 6,650.00 | 5,360.72 | 499,950 |
| 2023-03-15 | 6,370.00 | 7,150.00 | 6,370.00 | 7,030.00 | 5,667.04 | 372,003 |
| 2023-03-14 | 6,700.00 | 6,700.00 | 6,220.00 | 6,390.00 | 5,151.13 | 311,699 |
| 2023-03-13 | 6,840.00 | 6,840.00 | 6,450.00 | 6,650.00 | 5,360.72 | 195,820 |
| 2023-03-10 | 6,950.00 | 7,190.00 | 6,710.00 | 6,840.00 | 5,513.88 | 158,878 |
| 2023-03-09 | 7,240.00 | 7,670.00 | 6,700.00 | 7,070.00 | 5,699.29 | 588,720 |
| 2023-03-08 | 7,030.00 | 7,270.00 | 6,850.00 | 7,240.00 | 5,836.33 | 186,808 |
| 2023-03-07 | 7,290.00 | 7,290.00 | 6,880.00 | 7,020.00 | 5,658.98 | 293,995 |
| 2023-03-06 | 7,360.00 | 7,360.00 | 7,100.00 | 7,290.00 | 5,876.64 | 146,017 |
| 2023-03-03 | 7,380.00 | 7,550.00 | 7,160.00 | 7,360.00 | 5,933.07 | 207,290 |
| 2023-03-02 | 7,250.00 | 7,620.00 | 7,200.00 | 7,450.00 | 6,005.62 | 189,094 |
| 2023-02-28 | 6,900.00 | 7,550.00 | 6,880.00 | 7,250.00 | 5,844.39 | 1,010,369 |
| 2023-02-27 | 8,110.00 | 8,160.00 | 6,120.00 | 6,760.00 | 5,449.39 | 1,445,468 |
| 2023-02-24 | 8,700.00 | 8,820.00 | 8,300.00 | 8,410.00 | 6,779.49 | 197,037 |
| 2023-02-23 | 8,770.00 | 8,880.00 | 8,680.00 | 8,680.00 | 6,997.15 | 72,883 |
| 2023-02-22 | 8,830.00 | 8,980.00 | 8,760.00 | 8,760.00 | 7,061.64 | 68,294 |
| 2023-02-21 | 9,130.00 | 9,190.00 | 8,930.00 | 9,010.00 | 7,263.17 | 73,887 |
| 2023-02-20 | 9,000.00 | 9,160.00 | 8,500.00 | 9,120.00 | 7,351.84 | 167,216 |
| 2023-02-17 | 8,970.00 | 9,040.00 | 8,790.00 | 8,870.00 | 7,150.31 | 35,723 |
| 2023-02-16 | 9,050.00 | 9,130.00 | 8,830.00 | 8,970.00 | 7,230.92 | 51,815 |
| 2023-02-15 | 9,250.00 | 9,250.00 | 8,850.00 | 8,910.00 | 7,182.56 | 183,950 |
| 2023-02-14 | 9,350.00 | 9,350.00 | 9,200.00 | 9,210.00 | 7,424.39 | 79,541 |
| 2023-02-13 | 9,250.00 | 9,390.00 | 9,210.00 | 9,270.00 | 7,472.76 | 44,539 |
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.