FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 15,900.00 | 16,350.00 | 15,800.00 | 16,250.00 | 9,586.07 | 147,903 |
| 2022-08-16 | 16,250.00 | 16,250.00 | 15,800.00 | 15,900.00 | 9,379.60 | 105,273 |
| 2022-08-12 | 16,300.00 | 16,300.00 | 15,950.00 | 16,050.00 | 9,468.08 | 83,194 |
| 2022-08-11 | 16,300.00 | 16,350.00 | 16,050.00 | 16,150.00 | 9,527.07 | 61,433 |
| 2022-08-10 | 16,300.00 | 16,650.00 | 16,000.00 | 16,150.00 | 9,527.07 | 197,713 |
| 2022-08-09 | 16,900.00 | 16,900.00 | 16,150.00 | 16,200.00 | 9,556.57 | 162,765 |
| 2022-08-08 | 17,150.00 | 17,200.00 | 16,650.00 | 16,900.00 | 9,969.51 | 124,927 |
| 2022-08-05 | 15,900.00 | 17,000.00 | 15,900.00 | 16,950.00 | 9,999.00 | 309,992 |
| 2022-08-04 | 15,750.00 | 16,150.00 | 15,550.00 | 15,900.00 | 9,379.60 | 107,630 |
| 2022-08-03 | 15,850.00 | 15,850.00 | 15,400.00 | 15,550.00 | 9,173.13 | 169,356 |
| 2022-08-02 | 15,900.00 | 15,900.00 | 15,600.00 | 15,850.00 | 9,350.10 | 62,397 |
| 2022-08-01 | 16,250.00 | 16,300.00 | 15,700.00 | 15,850.00 | 9,350.10 | 90,586 |
| 2022-07-29 | 16,400.00 | 16,400.00 | 15,950.00 | 16,200.00 | 9,556.57 | 91,809 |
| 2022-07-28 | 16,050.00 | 16,350.00 | 15,950.00 | 16,350.00 | 9,645.06 | 72,633 |
| 2022-07-27 | 15,450.00 | 16,550.00 | 15,450.00 | 16,150.00 | 9,527.07 | 195,389 |
| 2022-07-26 | 16,000.00 | 16,050.00 | 15,400.00 | 15,650.00 | 9,232.12 | 386,176 |
| 2022-07-25 | 16,350.00 | 16,450.00 | 15,850.00 | 16,100.00 | 9,497.58 | 191,007 |
| 2022-07-22 | 16,700.00 | 16,800.00 | 16,450.00 | 16,600.00 | 9,792.53 | 86,098 |
| 2022-07-21 | 16,850.00 | 16,850.00 | 16,400.00 | 16,700.00 | 9,851.53 | 100,795 |
| 2022-07-20 | 16,350.00 | 16,850.00 | 16,250.00 | 16,650.00 | 9,822.03 | 215,359 |
| 2022-07-19 | 16,600.00 | 16,850.00 | 16,300.00 | 16,700.00 | 9,851.53 | 145,901 |
| 2022-07-18 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 9,792.53 | 95,601 |
| 2022-07-15 | 16,600.00 | 17,300.00 | 16,250.00 | 16,800.00 | 9,910.52 | 174,057 |
| 2022-07-14 | 16,900.00 | 16,900.00 | 16,300.00 | 16,600.00 | 9,792.53 | 105,824 |
| 2022-07-13 | 16,550.00 | 17,000.00 | 16,200.00 | 16,950.00 | 9,999.00 | 170,719 |
| 2022-07-12 | 16,400.00 | 16,950.00 | 15,900.00 | 16,800.00 | 9,910.52 | 223,944 |
| 2022-07-11 | 16,800.00 | 17,150.00 | 16,500.00 | 16,600.00 | 9,792.53 | 160,605 |
| 2022-07-08 | 17,550.00 | 17,700.00 | 16,750.00 | 16,950.00 | 9,999.00 | 304,898 |
| 2022-07-07 | 18,200.00 | 18,400.00 | 17,200.00 | 17,550.00 | 10,352.95 | 363,185 |
| 2022-07-06 | 17,850.00 | 18,600.00 | 17,600.00 | 18,200.00 | 10,736.39 | 394,045 |
| 2022-07-05 | 17,300.00 | 17,850.00 | 16,350.00 | 17,800.00 | 10,500.43 | 895,948 |
| 2022-07-04 | 18,700.00 | 19,650.00 | 18,350.00 | 19,000.00 | 11,208.32 | 764,214 |
| 2022-07-01 | 18,050.00 | 18,750.00 | 18,000.00 | 18,300.00 | 10,795.38 | 407,690 |
| 2022-06-30 | 17,850.00 | 18,600.00 | 17,650.00 | 17,850.00 | 10,529.92 | 396,130 |
| 2022-06-29 | 17,150.00 | 18,050.00 | 16,950.00 | 17,950.00 | 10,588.92 | 324,242 |
| 2022-06-28 | 17,100.00 | 17,600.00 | 16,900.00 | 17,300.00 | 10,205.47 | 224,017 |
| 2022-06-27 | 16,250.00 | 17,800.00 | 16,200.00 | 17,200.00 | 10,146.48 | 380,508 |
| 2022-06-24 | 15,600.00 | 16,150.00 | 15,300.00 | 16,000.00 | 9,438.59 | 127,533 |
| 2022-06-23 | 15,900.00 | 16,800.00 | 15,050.00 | 15,150.00 | 8,937.16 | 271,790 |
| 2022-06-22 | 16,400.00 | 16,450.00 | 15,900.00 | 15,900.00 | 9,379.60 | 79,147 |
| 2022-06-21 | 16,300.00 | 16,500.00 | 15,900.00 | 16,350.00 | 9,645.06 | 69,412 |
| 2022-06-20 | 16,600.00 | 16,900.00 | 15,900.00 | 16,050.00 | 9,468.08 | 101,230 |
| 2022-06-17 | 15,850.00 | 16,800.00 | 15,700.00 | 16,700.00 | 9,851.53 | 100,663 |
| 2022-06-16 | 16,450.00 | 17,150.00 | 16,250.00 | 16,250.00 | 9,586.07 | 156,344 |
| 2022-06-15 | 17,250.00 | 17,300.00 | 16,250.00 | 16,250.00 | 9,586.07 | 165,371 |
| 2022-06-14 | 16,200.00 | 17,800.00 | 15,800.00 | 16,850.00 | 9,940.01 | 342,504 |
| 2022-06-13 | 16,800.00 | 16,950.00 | 16,300.00 | 16,450.00 | 9,704.05 | 155,072 |
| 2022-06-10 | 17,000.00 | 17,200.00 | 16,950.00 | 17,150.00 | 10,116.99 | 60,084 |
| 2022-06-09 | 17,500.00 | 17,550.00 | 17,150.00 | 17,250.00 | 10,175.98 | 68,670 |
| 2022-06-08 | 17,350.00 | 17,750.00 | 17,300.00 | 17,500.00 | 10,323.45 | 72,355 |
| 2022-06-07 | 18,000.00 | 18,000.00 | 17,300.00 | 17,350.00 | 10,234.97 | 117,148 |
| 2022-06-03 | 18,100.00 | 18,100.00 | 17,750.00 | 17,900.00 | 10,559.42 | 69,515 |
| 2022-06-02 | 18,250.00 | 18,400.00 | 17,850.00 | 18,050.00 | 10,647.91 | 110,567 |
| 2022-05-31 | 17,700.00 | 18,350.00 | 17,550.00 | 18,200.00 | 10,736.39 | 321,924 |
| 2022-05-30 | 17,650.00 | 17,800.00 | 17,300.00 | 17,600.00 | 10,382.45 | 132,591 |
| 2022-05-27 | 17,300.00 | 18,000.00 | 17,200.00 | 17,500.00 | 10,323.45 | 473,166 |
| 2022-05-26 | 17,000.00 | 17,400.00 | 16,850.00 | 17,100.00 | 10,087.49 | 97,572 |
| 2022-05-25 | 17,100.00 | 17,200.00 | 16,750.00 | 16,950.00 | 9,999.00 | 67,737 |
| 2022-05-24 | 17,300.00 | 17,450.00 | 16,850.00 | 17,100.00 | 10,087.49 | 72,511 |
| 2022-05-23 | 17,300.00 | 17,800.00 | 17,250.00 | 17,400.00 | 10,264.46 | 53,537 |
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.