FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 9,290.00 | 9,690.00 | 9,230.00 | 9,510.00 | 7,666.23 | 126,182 |
| 2022-11-14 | 8,930.00 | 9,490.00 | 8,860.00 | 9,280.00 | 7,480.82 | 232,709 |
| 2022-11-11 | 8,800.00 | 8,950.00 | 8,660.00 | 8,930.00 | 7,198.68 | 209,345 |
| 2022-11-10 | 8,670.00 | 8,800.00 | 8,670.00 | 8,700.00 | 7,013.27 | 56,738 |
| 2022-11-09 | 8,790.00 | 8,800.00 | 8,570.00 | 8,730.00 | 7,037.45 | 233,457 |
| 2022-11-08 | 8,990.00 | 8,990.00 | 8,790.00 | 8,790.00 | 7,085.82 | 103,351 |
| 2022-11-07 | 9,140.00 | 9,150.00 | 8,920.00 | 8,950.00 | 7,214.80 | 84,109 |
| 2022-11-04 | 8,870.00 | 9,430.00 | 8,730.00 | 9,150.00 | 7,376.03 | 209,874 |
| 2022-11-03 | 8,710.00 | 8,950.00 | 8,650.00 | 8,870.00 | 7,150.31 | 100,506 |
| 2022-11-02 | 8,800.00 | 8,930.00 | 8,630.00 | 8,800.00 | 7,093.88 | 115,325 |
| 2022-11-01 | 8,750.00 | 9,080.00 | 8,640.00 | 8,800.00 | 7,093.88 | 612,830 |
| 2022-10-31 | 9,790.00 | 9,820.00 | 9,590.00 | 9,600.00 | 7,738.78 | 47,468 |
| 2022-10-28 | 10,000.00 | 10,550.00 | 9,710.00 | 9,790.00 | 7,891.94 | 121,598 |
| 2022-10-27 | 9,370.00 | 10,200.00 | 9,350.00 | 10,050.00 | 8,101.54 | 160,868 |
| 2022-10-26 | 9,490.00 | 9,600.00 | 9,300.00 | 9,360.00 | 7,545.31 | 89,944 |
| 2022-10-25 | 9,530.00 | 9,600.00 | 9,290.00 | 9,500.00 | 7,658.17 | 124,677 |
| 2022-10-24 | 10,200.00 | 10,400.00 | 9,280.00 | 9,500.00 | 7,658.17 | 276,504 |
| 2022-10-21 | 13,300.00 | 13,300.00 | 12,600.00 | 13,000.00 | 8,061.23 | 150,046 |
| 2022-10-20 | 13,000.00 | 13,400.00 | 12,550.00 | 13,050.00 | 8,092.24 | 135,863 |
| 2022-10-19 | 12,700.00 | 13,950.00 | 12,600.00 | 13,000.00 | 8,061.23 | 293,176 |
| 2022-10-18 | 11,800.00 | 12,800.00 | 11,700.00 | 12,450.00 | 7,720.18 | 281,351 |
| 2022-10-17 | 10,700.00 | 11,650.00 | 10,500.00 | 11,650.00 | 7,224.10 | 212,100 |
| 2022-10-14 | 10,400.00 | 11,100.00 | 10,200.00 | 10,700.00 | 6,635.01 | 187,320 |
| 2022-10-13 | 10,600.00 | 10,600.00 | 10,100.00 | 10,100.00 | 6,262.96 | 178,915 |
| 2022-10-12 | 10,500.00 | 11,050.00 | 10,300.00 | 10,750.00 | 6,666.02 | 217,147 |
| 2022-10-11 | 10,950.00 | 10,950.00 | 10,300.00 | 10,500.00 | 6,511.00 | 217,470 |
| 2022-10-07 | 12,000.00 | 12,000.00 | 11,150.00 | 11,150.00 | 6,914.06 | 208,860 |
| 2022-10-06 | 11,200.00 | 12,100.00 | 11,050.00 | 11,850.00 | 7,348.12 | 237,823 |
| 2022-10-05 | 11,500.00 | 11,550.00 | 10,800.00 | 11,100.00 | 6,883.05 | 233,090 |
| 2022-10-04 | 11,900.00 | 12,200.00 | 11,100.00 | 11,350.00 | 7,038.08 | 463,308 |
| 2022-09-30 | 11,350.00 | 13,000.00 | 11,350.00 | 12,050.00 | 7,472.14 | 603,761 |
| 2022-09-29 | 12,350.00 | 12,900.00 | 11,450.00 | 11,650.00 | 7,224.10 | 736,968 |
| 2022-09-28 | 11,050.00 | 11,700.00 | 10,700.00 | 11,250.00 | 6,976.07 | 205,265 |
| 2022-09-27 | 10,900.00 | 11,250.00 | 10,700.00 | 11,100.00 | 6,883.05 | 177,537 |
| 2022-09-26 | 11,950.00 | 12,200.00 | 10,750.00 | 11,200.00 | 6,945.06 | 387,813 |
| 2022-09-23 | 13,400.00 | 13,400.00 | 12,300.00 | 12,300.00 | 7,627.17 | 259,278 |
| 2022-09-22 | 13,500.00 | 14,250.00 | 13,150.00 | 13,500.00 | 8,371.28 | 433,729 |
| 2022-09-21 | 13,100.00 | 13,500.00 | 12,700.00 | 13,050.00 | 8,092.24 | 171,408 |
| 2022-09-20 | 12,950.00 | 13,400.00 | 12,900.00 | 13,100.00 | 8,123.24 | 57,678 |
| 2022-09-19 | 13,600.00 | 13,600.00 | 12,700.00 | 13,100.00 | 8,123.24 | 161,062 |
| 2022-09-16 | 13,800.00 | 13,900.00 | 13,050.00 | 13,500.00 | 8,371.28 | 162,635 |
| 2022-09-15 | 14,250.00 | 14,250.00 | 13,850.00 | 13,900.00 | 8,619.32 | 108,054 |
| 2022-09-14 | 14,250.00 | 14,400.00 | 14,100.00 | 14,250.00 | 8,836.35 | 49,976 |
| 2022-09-13 | 14,850.00 | 14,850.00 | 14,400.00 | 14,600.00 | 9,053.38 | 46,143 |
| 2022-09-08 | 14,450.00 | 14,650.00 | 14,200.00 | 14,650.00 | 9,084.39 | 56,483 |
| 2022-09-07 | 14,850.00 | 14,900.00 | 14,300.00 | 14,400.00 | 8,929.37 | 63,321 |
| 2022-09-06 | 15,000.00 | 15,050.00 | 14,650.00 | 14,950.00 | 9,270.42 | 64,768 |
| 2022-09-05 | 15,600.00 | 15,850.00 | 14,650.00 | 15,000.00 | 9,301.42 | 208,210 |
| 2022-09-02 | 15,600.00 | 16,050.00 | 15,250.00 | 15,650.00 | 9,704.48 | 203,174 |
| 2022-09-01 | 16,100.00 | 16,600.00 | 15,950.00 | 16,200.00 | 9,556.57 | 324,033 |
| 2022-08-31 | 15,800.00 | 16,150.00 | 15,550.00 | 16,050.00 | 9,468.08 | 159,827 |
| 2022-08-30 | 15,600.00 | 15,750.00 | 15,400.00 | 15,600.00 | 9,202.62 | 113,258 |
| 2022-08-29 | 15,600.00 | 15,900.00 | 15,300.00 | 15,550.00 | 9,173.13 | 137,683 |
| 2022-08-26 | 16,250.00 | 16,250.00 | 15,850.00 | 16,000.00 | 9,438.59 | 72,380 |
| 2022-08-25 | 15,950.00 | 16,100.00 | 15,650.00 | 16,100.00 | 9,497.58 | 48,207 |
| 2022-08-24 | 15,800.00 | 15,900.00 | 15,550.00 | 15,750.00 | 9,291.11 | 56,351 |
| 2022-08-23 | 15,600.00 | 15,800.00 | 15,450.00 | 15,650.00 | 9,232.12 | 73,625 |
| 2022-08-22 | 15,800.00 | 15,900.00 | 15,600.00 | 15,600.00 | 9,202.62 | 116,211 |
| 2022-08-19 | 16,250.00 | 16,300.00 | 15,850.00 | 16,050.00 | 9,468.08 | 103,322 |
| 2022-08-18 | 16,100.00 | 16,350.00 | 16,000.00 | 16,200.00 | 9,556.57 | 58,751 |
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.