FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 17,050.00 | 17,450.00 | 16,700.00 | 17,300.00 | 10,205.47 | 100,708 |
| 2022-05-19 | 16,500.00 | 17,400.00 | 16,500.00 | 17,100.00 | 10,087.49 | 94,412 |
| 2022-05-18 | 16,950.00 | 17,100.00 | 16,600.00 | 16,950.00 | 9,999.00 | 178,744 |
| 2022-05-17 | 17,000.00 | 17,250.00 | 16,750.00 | 16,950.00 | 9,999.00 | 73,196 |
| 2022-05-16 | 16,250.00 | 17,350.00 | 16,250.00 | 17,000.00 | 10,028.50 | 208,190 |
| 2022-05-13 | 15,600.00 | 16,500.00 | 15,600.00 | 16,250.00 | 9,586.07 | 129,689 |
| 2022-05-12 | 16,000.00 | 16,500.00 | 15,400.00 | 15,600.00 | 9,202.62 | 189,094 |
| 2022-05-11 | 16,400.00 | 16,500.00 | 16,100.00 | 16,300.00 | 9,615.56 | 79,888 |
| 2022-05-10 | 16,400.00 | 16,500.00 | 15,850.00 | 16,400.00 | 9,674.55 | 188,811 |
| 2022-05-09 | 17,700.00 | 17,750.00 | 16,800.00 | 16,800.00 | 9,910.52 | 144,942 |
| 2022-05-06 | 17,750.00 | 18,050.00 | 17,650.00 | 17,800.00 | 10,500.43 | 54,332 |
| 2022-05-04 | 17,700.00 | 17,950.00 | 17,650.00 | 17,950.00 | 10,588.92 | 73,069 |
| 2022-05-03 | 18,000.00 | 18,300.00 | 17,700.00 | 17,850.00 | 10,529.92 | 142,094 |
| 2022-05-02 | 17,300.00 | 18,200.00 | 17,250.00 | 18,000.00 | 10,618.41 | 221,392 |
| 2022-04-29 | 17,400.00 | 18,000.00 | 17,100.00 | 17,500.00 | 10,323.45 | 198,842 |
| 2022-04-28 | 17,200.00 | 18,100.00 | 17,100.00 | 17,200.00 | 10,146.48 | 341,054 |
| 2022-04-27 | 16,800.00 | 17,050.00 | 16,550.00 | 16,750.00 | 9,881.02 | 103,912 |
| 2022-04-26 | 16,950.00 | 17,300.00 | 16,950.00 | 17,150.00 | 10,116.99 | 45,975 |
| 2022-04-25 | 16,850.00 | 17,450.00 | 16,700.00 | 16,750.00 | 9,881.02 | 110,928 |
| 2022-04-22 | 17,500.00 | 17,500.00 | 17,100.00 | 17,300.00 | 10,205.47 | 68,849 |
| 2022-04-21 | 17,600.00 | 17,800.00 | 17,350.00 | 17,600.00 | 10,382.45 | 91,773 |
| 2022-04-20 | 17,750.00 | 17,850.00 | 17,400.00 | 17,700.00 | 10,441.44 | 136,244 |
| 2022-04-19 | 17,600.00 | 17,900.00 | 17,300.00 | 17,700.00 | 10,441.44 | 135,124 |
| 2022-04-18 | 17,350.00 | 17,850.00 | 17,200.00 | 17,600.00 | 10,382.45 | 233,018 |
| 2022-04-15 | 16,950.00 | 17,400.00 | 16,900.00 | 17,350.00 | 10,234.97 | 98,630 |
| 2022-04-14 | 17,150.00 | 17,150.00 | 16,850.00 | 17,100.00 | 10,087.49 | 83,335 |
| 2022-04-13 | 16,950.00 | 17,400.00 | 16,850.00 | 17,000.00 | 10,028.50 | 151,509 |
| 2022-04-12 | 17,000.00 | 17,350.00 | 16,750.00 | 17,050.00 | 10,057.99 | 128,104 |
| 2022-04-11 | 17,000.00 | 17,500.00 | 16,700.00 | 17,050.00 | 10,057.99 | 265,116 |
| 2022-04-08 | 16,250.00 | 16,650.00 | 16,050.00 | 16,600.00 | 9,792.53 | 51,520 |
| 2022-04-07 | 16,350.00 | 16,550.00 | 16,100.00 | 16,100.00 | 9,497.58 | 62,830 |
| 2022-04-06 | 16,950.00 | 16,950.00 | 16,500.00 | 16,550.00 | 9,763.04 | 112,076 |
| 2022-04-05 | 16,800.00 | 17,250.00 | 16,550.00 | 16,850.00 | 9,940.01 | 214,100 |
| 2022-04-04 | 17,000.00 | 17,000.00 | 16,450.00 | 16,700.00 | 9,851.53 | 56,944 |
| 2022-04-01 | 16,500.00 | 17,050.00 | 16,200.00 | 16,750.00 | 9,881.02 | 188,689 |
| 2022-03-31 | 15,550.00 | 16,600.00 | 15,550.00 | 16,400.00 | 9,674.55 | 367,160 |
| 2022-03-30 | 15,350.00 | 15,500.00 | 15,050.00 | 15,200.00 | 8,966.66 | 56,986 |
| 2022-03-29 | 15,400.00 | 15,700.00 | 15,150.00 | 15,350.00 | 9,055.14 | 103,119 |
| 2022-03-28 | 16,350.00 | 16,500.00 | 15,400.00 | 15,500.00 | 9,143.63 | 133,873 |
| 2022-03-25 | 15,650.00 | 16,550.00 | 15,350.00 | 16,350.00 | 9,645.06 | 227,710 |
| 2022-03-24 | 15,250.00 | 15,550.00 | 15,000.00 | 15,400.00 | 9,084.64 | 48,936 |
| 2022-03-23 | 15,900.00 | 15,900.00 | 15,350.00 | 15,450.00 | 9,114.14 | 85,435 |
| 2022-03-22 | 15,800.00 | 16,000.00 | 15,450.00 | 15,800.00 | 9,320.61 | 60,577 |
| 2022-03-21 | 15,500.00 | 15,900.00 | 15,500.00 | 15,800.00 | 9,320.61 | 41,725 |
| 2022-03-18 | 15,350.00 | 15,850.00 | 15,250.00 | 15,800.00 | 9,320.61 | 57,966 |
| 2022-03-17 | 15,200.00 | 15,850.00 | 15,100.00 | 15,350.00 | 9,055.14 | 141,809 |
| 2022-03-16 | 15,100.00 | 15,200.00 | 14,700.00 | 14,900.00 | 8,789.68 | 34,610 |
| 2022-03-15 | 14,800.00 | 14,950.00 | 14,450.00 | 14,800.00 | 8,730.69 | 62,526 |
| 2022-03-14 | 15,150.00 | 15,300.00 | 14,700.00 | 14,850.00 | 8,760.19 | 112,308 |
| 2022-03-11 | 15,000.00 | 15,350.00 | 14,950.00 | 15,200.00 | 8,966.66 | 35,019 |
| 2022-03-10 | 15,100.00 | 15,550.00 | 15,100.00 | 15,100.00 | 8,907.67 | 59,583 |
| 2022-03-08 | 14,700.00 | 15,150.00 | 14,700.00 | 14,800.00 | 8,730.69 | 45,268 |
| 2022-03-07 | 15,400.00 | 15,400.00 | 14,800.00 | 14,900.00 | 8,789.68 | 79,607 |
| 2022-03-04 | 15,350.00 | 15,800.00 | 15,350.00 | 15,500.00 | 9,143.63 | 20,334 |
| 2022-03-03 | 15,350.00 | 15,800.00 | 15,350.00 | 15,700.00 | 9,261.61 | 43,413 |
| 2022-03-02 | 15,100.00 | 15,350.00 | 15,050.00 | 15,200.00 | 8,966.66 | 30,793 |
| 2022-02-28 | 15,250.00 | 15,350.00 | 14,950.00 | 15,250.00 | 8,996.15 | 54,367 |
| 2022-02-25 | 15,050.00 | 15,350.00 | 14,950.00 | 15,250.00 | 8,996.15 | 75,496 |
| 2022-02-24 | 15,050.00 | 15,500.00 | 14,900.00 | 14,950.00 | 8,819.18 | 88,988 |
| 2022-02-23 | 15,500.00 | 15,700.00 | 15,300.00 | 15,600.00 | 9,202.62 | 53,805 |
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.