FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23,849.99 | 24,349.99 | 23,049.99 | 23,299.99 | 18,782.67 | 697,407 |
| 2024-10-29 | 24,799.99 | 24,849.99 | 23,199.99 | 23,799.99 | 19,185.73 | 992,533 |
| 2024-10-28 | 24,949.99 | 25,299.99 | 23,699.99 | 24,749.99 | 19,951.54 | 1,419,610 |
| 2024-10-25 | 28,599.99 | 28,649.99 | 25,399.99 | 25,399.99 | 20,475.52 | 1,465,878 |
| 2024-10-24 | 28,699.99 | 29,399.99 | 27,199.99 | 28,449.99 | 22,934.20 | 2,545,461 |
| 2024-10-23 | 27,199.99 | 29,749.99 | 24,849.99 | 27,249.99 | 21,966.85 | 3,591,070 |
| 2024-10-22 | 27,999.99 | 28,599.99 | 27,149.99 | 27,699.99 | 22,329.61 | 830,743 |
| 2024-10-21 | 29,149.99 | 29,149.99 | 26,949.99 | 27,699.99 | 22,329.61 | 1,240,504 |
| 2024-10-18 | 30,449.99 | 30,649.99 | 28,499.99 | 28,549.99 | 23,014.81 | 847,035 |
| 2024-10-17 | 29,949.99 | 30,299.99 | 28,699.99 | 29,699.99 | 23,941.85 | 1,000,736 |
| 2024-10-16 | 30,249.99 | 31,249.99 | 29,749.99 | 30,199.99 | 24,344.91 | 960,793 |
| 2024-10-15 | 28,999.99 | 31,149.99 | 28,849.99 | 30,899.99 | 24,909.20 | 1,859,817 |
| 2024-10-14 | 29,049.99 | 29,849.99 | 27,549.99 | 29,399.99 | 23,700.02 | 1,557,792 |
| 2024-10-11 | 27,099.99 | 29,399.99 | 26,549.99 | 29,299.99 | 23,619.40 | 2,443,926 |
| 2024-10-10 | 26,099.99 | 26,949.99 | 25,749.99 | 26,849.99 | 21,644.40 | 890,331 |
| 2024-10-08 | 24,399.99 | 27,349.99 | 24,149.99 | 26,349.99 | 21,241.34 | 2,057,578 |
| 2024-10-07 | 24,849.99 | 24,849.99 | 23,999.99 | 24,399.99 | 19,669.40 | 538,381 |
| 2024-10-04 | 24,299.99 | 25,349.99 | 24,099.99 | 24,649.99 | 19,870.93 | 751,119 |
| 2024-10-02 | 27,049.99 | 27,049.99 | 24,099.99 | 24,149.99 | 19,467.87 | 1,884,934 |
| 2024-09-30 | 25,999.99 | 27,999.99 | 23,399.99 | 26,999.99 | 21,765.32 | 4,190,772 |
| 2024-09-27 | 25,499.99 | 25,549.99 | 24,499.99 | 24,599.99 | 19,830.63 | 486,750 |
| 2024-09-26 | 24,649.99 | 25,499.99 | 24,399.99 | 25,499.99 | 20,556.14 | 502,238 |
| 2024-09-25 | 24,599.99 | 25,599.99 | 24,199.99 | 24,349.99 | 19,629.10 | 754,609 |
| 2024-09-24 | 25,599.99 | 25,649.99 | 23,499.99 | 24,649.99 | 19,870.93 | 1,255,168 |
| 2024-09-23 | 26,549.99 | 26,649.99 | 25,399.99 | 25,649.99 | 20,677.06 | 867,127 |
| 2024-09-20 | 23,249.99 | 26,449.99 | 22,999.99 | 26,199.99 | 21,120.42 | 2,947,791 |
| 2024-09-19 | 22,949.99 | 23,899.99 | 22,699.99 | 22,999.99 | 18,540.83 | 666,434 |
| 2024-09-13 | 21,799.99 | 23,249.99 | 21,349.99 | 22,599.99 | 18,218.38 | 617,735 |
| 2024-09-12 | 21,799.99 | 21,949.99 | 21,199.99 | 21,549.99 | 17,371.95 | 431,480 |
| 2024-09-11 | 22,699.99 | 23,149.99 | 20,899.99 | 21,499.99 | 17,331.64 | 596,993 |
| 2024-09-10 | 22,649.99 | 23,199.99 | 22,399.99 | 22,399.99 | 18,057.16 | 376,967 |
| 2024-09-09 | 21,049.99 | 22,999.99 | 20,999.99 | 22,599.99 | 18,218.38 | 545,222 |
| 2024-09-06 | 21,899.99 | 22,849.99 | 20,499.99 | 21,599.99 | 17,412.26 | 797,258 |
| 2024-09-05 | 21,849.99 | 22,199.99 | 20,999.99 | 21,499.99 | 17,331.64 | 502,828 |
| 2024-09-04 | 21,699.99 | 22,549.99 | 21,299.99 | 21,999.99 | 17,734.71 | 749,883 |
| 2024-09-03 | 24,099.99 | 24,449.99 | 22,549.99 | 22,849.99 | 18,419.91 | 834,995 |
| 2024-09-02 | 23,999.99 | 24,349.99 | 23,099.99 | 24,299.99 | 19,588.79 | 746,783 |
| 2024-08-30 | 24,699.99 | 25,649.99 | 23,699.99 | 24,399.99 | 19,669.40 | 1,778,898 |
| 2024-08-29 | 23,149.99 | 24,199.99 | 22,649.99 | 23,499.99 | 18,943.89 | 1,246,284 |
| 2024-08-28 | 22,699.99 | 24,649.99 | 22,599.99 | 23,249.99 | 18,742.36 | 1,783,727 |
| 2024-08-27 | 23,449.99 | 23,749.99 | 22,199.99 | 22,749.99 | 18,339.30 | 1,162,468 |
| 2024-08-26 | 20,649.99 | 24,049.99 | 20,349.99 | 23,449.99 | 18,903.58 | 3,386,881 |
| 2024-08-23 | 19,379.99 | 20,499.99 | 19,279.99 | 20,299.99 | 16,364.30 | 634,280 |
| 2024-08-22 | 20,049.99 | 20,249.99 | 19,319.99 | 19,409.99 | 15,646.85 | 426,183 |
| 2024-08-21 | 20,999.99 | 21,149.99 | 19,589.99 | 20,049.99 | 16,162.77 | 621,607 |
| 2024-08-20 | 21,399.99 | 21,549.99 | 20,599.99 | 20,699.99 | 16,686.75 | 586,752 |
| 2024-08-19 | 19,619.99 | 22,249.99 | 19,409.99 | 21,349.99 | 17,210.73 | 1,256,318 |
| 2024-08-16 | 19,299.99 | 19,679.99 | 19,069.99 | 19,619.99 | 15,816.13 | 532,782 |
| 2024-08-14 | 20,949.99 | 21,599.99 | 19,279.99 | 19,349.99 | 15,598.48 | 917,361 |
| 2024-08-13 | 20,999.99 | 21,149.99 | 19,909.99 | 20,699.99 | 16,686.75 | 578,312 |
| 2024-08-12 | 20,799.99 | 21,199.99 | 20,299.99 | 20,749.99 | 16,727.05 | 405,040 |
| 2024-08-09 | 20,199.99 | 21,449.99 | 19,999.99 | 20,499.99 | 16,525.52 | 631,708 |
| 2024-08-08 | 18,909.99 | 20,649.99 | 18,709.99 | 20,049.99 | 16,162.77 | 794,311 |
| 2024-08-07 | 18,149.99 | 19,949.99 | 18,089.99 | 19,139.99 | 15,429.19 | 791,305 |
| 2024-08-06 | 17,649.99 | 18,679.99 | 16,819.99 | 18,149.99 | 14,631.13 | 965,771 |
| 2024-08-05 | 19,009.99 | 19,639.99 | 14,899.99 | 17,099.99 | 13,784.70 | 1,269,574 |
| 2024-08-02 | 20,699.99 | 21,849.99 | 19,909.99 | 19,969.99 | 16,098.28 | 908,514 |
| 2024-08-01 | 20,349.99 | 21,149.99 | 20,199.99 | 20,899.99 | 16,847.97 | 596,264 |
| 2024-07-31 | 20,899.99 | 21,499.99 | 19,849.99 | 20,399.99 | 16,444.91 | 971,282 |
| 2024-07-30 | 21,199.99 | 21,449.99 | 19,849.99 | 20,749.99 | 16,727.05 | 1,089,793 |
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.