FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 9,350.00 | 9,360.00 | 9,200.00 | 9,250.00 | 7,456.64 | 75,878 |
| 2023-02-09 | 9,470.00 | 9,530.00 | 9,350.00 | 9,360.00 | 7,545.31 | 117,145 |
| 2023-02-08 | 9,570.00 | 9,610.00 | 9,490.00 | 9,510.00 | 7,666.23 | 68,798 |
| 2023-02-07 | 9,650.00 | 9,690.00 | 9,430.00 | 9,590.00 | 7,730.72 | 108,920 |
| 2023-02-06 | 9,680.00 | 9,730.00 | 9,630.00 | 9,650.00 | 7,779.09 | 57,613 |
| 2023-02-03 | 9,790.00 | 9,890.00 | 9,690.00 | 9,730.00 | 7,843.58 | 99,330 |
| 2023-02-02 | 9,760.00 | 9,880.00 | 9,730.00 | 9,860.00 | 7,948.37 | 71,812 |
| 2023-02-01 | 9,790.00 | 9,890.00 | 9,650.00 | 9,750.00 | 7,859.70 | 112,200 |
| 2023-01-31 | 9,810.00 | 9,880.00 | 9,680.00 | 9,800.00 | 7,900.01 | 112,123 |
| 2023-01-30 | 9,590.00 | 9,920.00 | 9,490.00 | 9,840.00 | 7,932.25 | 472,191 |
| 2023-01-27 | 9,490.00 | 9,710.00 | 9,350.00 | 9,540.00 | 7,690.41 | 112,274 |
| 2023-01-26 | 9,360.00 | 9,510.00 | 9,290.00 | 9,430.00 | 7,601.74 | 105,896 |
| 2023-01-25 | 9,340.00 | 9,430.00 | 9,260.00 | 9,390.00 | 7,569.50 | 62,457 |
| 2023-01-20 | 9,210.00 | 9,340.00 | 9,180.00 | 9,330.00 | 7,521.13 | 51,015 |
| 2023-01-19 | 9,180.00 | 9,980.00 | 9,180.00 | 9,220.00 | 7,432.45 | 554,472 |
| 2023-01-18 | 9,220.00 | 9,470.00 | 9,190.00 | 9,240.00 | 7,448.58 | 92,420 |
| 2023-01-17 | 9,340.00 | 9,480.00 | 9,220.00 | 9,280.00 | 7,480.82 | 123,827 |
| 2023-01-16 | 9,300.00 | 9,440.00 | 9,230.00 | 9,310.00 | 7,505.01 | 74,768 |
| 2023-01-13 | 9,480.00 | 9,480.00 | 9,290.00 | 9,390.00 | 7,569.50 | 84,228 |
| 2023-01-12 | 9,500.00 | 9,500.00 | 9,380.00 | 9,470.00 | 7,633.98 | 64,257 |
| 2023-01-11 | 9,510.00 | 9,510.00 | 9,360.00 | 9,490.00 | 7,650.11 | 58,084 |
| 2023-01-10 | 9,690.00 | 9,690.00 | 9,380.00 | 9,440.00 | 7,609.80 | 179,203 |
| 2023-01-09 | 10,050.00 | 10,100.00 | 9,600.00 | 9,670.00 | 7,795.21 | 514,781 |
| 2023-01-06 | 9,370.00 | 9,850.00 | 9,330.00 | 9,670.00 | 7,795.21 | 168,953 |
| 2023-01-05 | 9,490.00 | 9,500.00 | 9,360.00 | 9,410.00 | 7,585.62 | 37,760 |
| 2023-01-04 | 9,370.00 | 9,460.00 | 9,310.00 | 9,400.00 | 7,577.56 | 84,497 |
| 2023-01-03 | 9,720.00 | 9,840.00 | 9,350.00 | 9,450.00 | 7,617.86 | 123,676 |
| 2023-01-02 | 9,710.00 | 9,930.00 | 9,600.00 | 9,770.00 | 7,875.82 | 127,650 |
| 2022-12-29 | 9,710.00 | 9,840.00 | 9,510.00 | 9,610.00 | 7,746.84 | 128,106 |
| 2022-12-28 | 9,510.00 | 9,980.00 | 9,400.00 | 9,710.00 | 7,827.45 | 201,634 |
| 2022-12-27 | 9,400.00 | 10,600.00 | 9,250.00 | 9,540.00 | 7,690.41 | 804,988 |
| 2022-12-26 | 9,400.00 | 9,400.00 | 9,120.00 | 9,230.00 | 7,440.52 | 176,602 |
| 2022-12-23 | 9,800.00 | 9,800.00 | 9,290.00 | 9,400.00 | 7,577.56 | 204,315 |
| 2022-12-22 | 10,000.00 | 10,150.00 | 9,750.00 | 9,850.00 | 7,940.31 | 141,986 |
| 2022-12-21 | 9,580.00 | 10,150.00 | 9,500.00 | 9,960.00 | 8,028.99 | 508,575 |
| 2022-12-20 | 9,590.00 | 9,680.00 | 9,180.00 | 9,370.00 | 7,553.37 | 277,974 |
| 2022-12-19 | 9,870.00 | 9,870.00 | 9,570.00 | 9,590.00 | 7,730.72 | 106,999 |
| 2022-12-16 | 9,850.00 | 9,960.00 | 9,760.00 | 9,790.00 | 7,891.94 | 116,026 |
| 2022-12-15 | 10,150.00 | 10,150.00 | 9,880.00 | 9,930.00 | 8,004.80 | 93,900 |
| 2022-12-14 | 9,830.00 | 10,100.00 | 9,830.00 | 10,050.00 | 8,101.54 | 77,971 |
| 2022-12-13 | 10,000.00 | 10,000.00 | 9,790.00 | 9,830.00 | 7,924.19 | 128,364 |
| 2022-12-12 | 10,050.00 | 10,200.00 | 9,910.00 | 9,930.00 | 8,004.80 | 152,200 |
| 2022-12-09 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 8,061.23 | 136,662 |
| 2022-12-08 | 9,980.00 | 10,000.00 | 9,720.00 | 9,900.00 | 7,980.62 | 146,058 |
| 2022-12-07 | 10,300.00 | 10,300.00 | 9,870.00 | 10,000.00 | 8,061.23 | 153,818 |
| 2022-12-06 | 10,050.00 | 10,500.00 | 10,000.00 | 10,200.00 | 8,222.45 | 162,047 |
| 2022-12-05 | 10,150.00 | 10,350.00 | 9,990.00 | 10,150.00 | 8,182.15 | 77,142 |
| 2022-12-02 | 10,300.00 | 10,550.00 | 10,000.00 | 10,100.00 | 8,141.84 | 172,749 |
| 2022-12-01 | 10,400.00 | 10,650.00 | 10,200.00 | 10,400.00 | 8,383.68 | 104,953 |
| 2022-11-30 | 10,350.00 | 10,400.00 | 10,100.00 | 10,250.00 | 8,262.76 | 113,839 |
| 2022-11-29 | 10,000.00 | 10,400.00 | 10,000.00 | 10,200.00 | 8,222.45 | 73,925 |
| 2022-11-28 | 10,100.00 | 10,750.00 | 10,050.00 | 10,100.00 | 8,141.84 | 223,284 |
| 2022-11-25 | 10,400.00 | 10,400.00 | 10,100.00 | 10,200.00 | 8,222.45 | 61,546 |
| 2022-11-24 | 9,900.00 | 10,350.00 | 9,820.00 | 10,350.00 | 8,343.37 | 127,411 |
| 2022-11-23 | 9,920.00 | 10,050.00 | 9,800.00 | 9,870.00 | 7,956.43 | 64,173 |
| 2022-11-22 | 10,100.00 | 10,250.00 | 9,810.00 | 9,830.00 | 7,924.19 | 216,024 |
| 2022-11-21 | 10,400.00 | 10,550.00 | 10,000.00 | 10,100.00 | 8,141.84 | 106,269 |
| 2022-11-18 | 10,400.00 | 10,800.00 | 10,050.00 | 10,400.00 | 8,383.68 | 219,684 |
| 2022-11-17 | 9,930.00 | 10,400.00 | 9,930.00 | 10,250.00 | 8,262.76 | 149,712 |
| 2022-11-16 | 9,700.00 | 10,350.00 | 9,600.00 | 9,930.00 | 8,004.80 | 328,999 |
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.