FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 15,250.00 | 15,600.00 | 15,150.00 | 15,300.00 | 9,025.65 | 45,661 |
| 2022-02-21 | 15,750.00 | 15,750.00 | 15,250.00 | 15,750.00 | 9,291.11 | 29,471 |
| 2022-02-18 | 15,650.00 | 15,850.00 | 15,450.00 | 15,850.00 | 9,350.10 | 41,227 |
| 2022-02-17 | 16,000.00 | 16,300.00 | 15,500.00 | 15,700.00 | 9,261.61 | 114,721 |
| 2022-02-16 | 15,450.00 | 16,300.00 | 15,250.00 | 15,850.00 | 9,350.10 | 146,773 |
| 2022-02-15 | 15,400.00 | 15,400.00 | 14,750.00 | 15,100.00 | 8,907.67 | 97,223 |
| 2022-02-14 | 15,650.00 | 15,900.00 | 15,150.00 | 15,300.00 | 9,025.65 | 115,780 |
| 2022-02-11 | 16,400.00 | 16,400.00 | 15,850.00 | 16,000.00 | 9,438.59 | 99,588 |
| 2022-02-10 | 16,600.00 | 16,950.00 | 16,250.00 | 16,450.00 | 9,704.05 | 75,372 |
| 2022-02-09 | 17,000.00 | 17,050.00 | 16,550.00 | 16,600.00 | 9,792.53 | 95,023 |
| 2022-02-08 | 17,000.00 | 17,050.00 | 16,450.00 | 16,750.00 | 9,881.02 | 140,967 |
| 2022-02-07 | 16,550.00 | 16,750.00 | 16,100.00 | 16,650.00 | 9,822.03 | 61,194 |
| 2022-02-04 | 17,200.00 | 17,350.00 | 16,350.00 | 16,700.00 | 9,851.53 | 266,687 |
| 2022-02-03 | 16,350.00 | 16,600.00 | 16,100.00 | 16,300.00 | 9,615.56 | 78,410 |
| 2022-01-28 | 14,650.00 | 16,150.00 | 14,650.00 | 16,000.00 | 9,438.59 | 144,869 |
| 2022-01-27 | 15,200.00 | 15,250.00 | 14,150.00 | 15,000.00 | 8,848.68 | 183,155 |
| 2022-01-26 | 15,200.00 | 15,500.00 | 14,850.00 | 15,200.00 | 8,966.66 | 107,692 |
| 2022-01-25 | 16,250.00 | 16,250.00 | 15,150.00 | 15,200.00 | 8,966.66 | 222,859 |
| 2022-01-24 | 16,550.00 | 16,650.00 | 15,800.00 | 16,250.00 | 9,586.07 | 164,957 |
| 2022-01-21 | 16,950.00 | 17,300.00 | 16,600.00 | 16,700.00 | 9,851.53 | 81,522 |
| 2022-01-20 | 17,200.00 | 17,550.00 | 17,000.00 | 17,150.00 | 10,116.99 | 86,086 |
| 2022-01-19 | 16,600.00 | 17,550.00 | 16,350.00 | 17,350.00 | 10,234.97 | 159,041 |
| 2022-01-18 | 16,950.00 | 17,000.00 | 16,450.00 | 16,750.00 | 9,881.02 | 104,912 |
| 2022-01-17 | 16,850.00 | 17,100.00 | 16,550.00 | 16,850.00 | 9,940.01 | 126,727 |
| 2022-01-14 | 16,700.00 | 16,950.00 | 16,700.00 | 16,800.00 | 9,910.52 | 109,496 |
| 2022-01-13 | 17,550.00 | 17,650.00 | 16,650.00 | 17,050.00 | 10,057.99 | 346,484 |
| 2022-01-12 | 17,750.00 | 18,050.00 | 17,250.00 | 17,500.00 | 10,323.45 | 127,499 |
| 2022-01-11 | 17,600.00 | 17,800.00 | 17,250.00 | 17,600.00 | 10,382.45 | 86,155 |
| 2022-01-10 | 18,100.00 | 18,100.00 | 17,550.00 | 17,600.00 | 10,382.45 | 129,297 |
| 2022-01-07 | 17,850.00 | 18,150.00 | 17,700.00 | 18,100.00 | 10,677.40 | 66,986 |
| 2022-01-06 | 17,550.00 | 17,950.00 | 17,400.00 | 17,700.00 | 10,441.44 | 230,701 |
| 2022-01-05 | 18,100.00 | 18,350.00 | 17,850.00 | 18,100.00 | 10,677.40 | 140,957 |
| 2022-01-04 | 18,350.00 | 18,400.00 | 17,900.00 | 18,150.00 | 10,706.90 | 139,946 |
| 2022-01-03 | 18,400.00 | 18,450.00 | 17,900.00 | 18,400.00 | 10,854.38 | 129,841 |
| 2021-12-30 | 19,500.00 | 20,150.00 | 17,850.00 | 18,300.00 | 10,795.38 | 1,266,347 |
| 2021-12-29 | 17,550.00 | 18,800.00 | 17,450.00 | 18,300.00 | 10,795.38 | 437,743 |
| 2021-12-28 | 17,400.00 | 17,700.00 | 17,100.00 | 17,500.00 | 10,323.45 | 306,047 |
| 2021-12-27 | 17,600.00 | 18,300.00 | 17,200.00 | 17,200.00 | 10,146.48 | 351,681 |
| 2021-12-24 | 17,850.00 | 17,950.00 | 17,450.00 | 17,600.00 | 10,382.45 | 104,939 |
| 2021-12-23 | 17,900.00 | 18,000.00 | 17,500.00 | 17,800.00 | 10,500.43 | 115,319 |
| 2021-12-22 | 18,000.00 | 18,300.00 | 17,700.00 | 17,750.00 | 10,470.93 | 179,822 |
| 2021-12-21 | 18,250.00 | 18,500.00 | 17,900.00 | 18,100.00 | 10,677.40 | 129,167 |
| 2021-12-20 | 18,250.00 | 18,850.00 | 18,000.00 | 18,350.00 | 10,824.88 | 197,128 |
| 2021-12-17 | 19,000.00 | 19,000.00 | 18,300.00 | 18,600.00 | 10,972.36 | 209,033 |
| 2021-12-16 | 19,850.00 | 20,000.00 | 18,800.00 | 19,050.00 | 11,237.82 | 390,696 |
| 2021-12-15 | 19,550.00 | 20,100.00 | 19,250.00 | 19,800.00 | 11,680.25 | 229,539 |
| 2021-12-14 | 18,850.00 | 20,250.00 | 18,750.00 | 19,650.00 | 11,591.77 | 482,099 |
| 2021-12-13 | 19,650.00 | 19,800.00 | 18,850.00 | 19,000.00 | 11,208.32 | 304,179 |
| 2021-12-10 | 19,900.00 | 20,400.00 | 19,500.00 | 19,800.00 | 11,680.25 | 306,924 |
| 2021-12-09 | 19,100.00 | 20,400.00 | 18,900.00 | 20,000.00 | 11,798.23 | 984,527 |
| 2021-12-08 | 17,650.00 | 19,500.00 | 17,500.00 | 19,200.00 | 11,326.30 | 1,261,435 |
| 2021-12-07 | 17,350.00 | 17,550.00 | 17,000.00 | 17,500.00 | 10,323.45 | 94,480 |
| 2021-12-06 | 17,400.00 | 17,450.00 | 17,000.00 | 17,250.00 | 10,175.98 | 73,928 |
| 2021-12-03 | 17,550.00 | 17,550.00 | 17,100.00 | 17,450.00 | 10,293.96 | 38,762 |
| 2021-12-02 | 16,650.00 | 17,550.00 | 16,650.00 | 17,300.00 | 10,205.47 | 109,494 |
| 2021-12-01 | 16,500.00 | 17,200.00 | 15,950.00 | 17,000.00 | 10,028.50 | 147,168 |
| 2021-11-30 | 17,200.00 | 17,350.00 | 16,400.00 | 16,550.00 | 9,763.04 | 256,455 |
| 2021-11-29 | 16,900.00 | 17,600.00 | 16,800.00 | 17,100.00 | 10,087.49 | 163,636 |
| 2021-11-26 | 17,300.00 | 17,950.00 | 17,200.00 | 17,550.00 | 10,352.95 | 128,372 |
| 2021-11-25 | 18,000.00 | 18,050.00 | 17,500.00 | 17,500.00 | 10,323.45 | 107,882 |
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.