Korea Fuel-Tech Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,210.00 | 5,260.00 | 4,990.00 | 5,110.00 | 4,828.68 | 873,400 |
| 2024-07-24 | 5,400.00 | 5,530.00 | 5,300.00 | 5,300.00 | 5,008.22 | 385,581 |
| 2024-07-23 | 5,380.00 | 5,620.00 | 5,380.00 | 5,530.00 | 5,225.56 | 585,284 |
| 2024-07-22 | 5,630.00 | 5,690.00 | 5,300.00 | 5,330.00 | 5,036.57 | 612,698 |
| 2024-07-19 | 5,480.00 | 6,170.00 | 5,310.00 | 5,630.00 | 5,320.06 | 4,378,324 |
| 2024-07-18 | 5,360.00 | 5,470.00 | 5,210.00 | 5,450.00 | 5,149.97 | 339,317 |
| 2024-07-17 | 5,640.00 | 5,640.00 | 5,350.00 | 5,350.00 | 5,055.47 | 380,639 |
| 2024-07-16 | 5,490.00 | 5,710.00 | 5,440.00 | 5,500.00 | 5,197.21 | 649,522 |
| 2024-07-12 | 5,310.00 | 5,490.00 | 5,310.00 | 5,340.00 | 5,046.02 | 226,615 |
| 2024-07-11 | 5,450.00 | 5,480.00 | 5,360.00 | 5,360.00 | 5,064.92 | 226,235 |
| 2024-07-10 | 5,450.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,102.72 | 200,930 |
| 2024-07-09 | 5,470.00 | 5,480.00 | 5,290.00 | 5,430.00 | 5,131.07 | 350,870 |
| 2024-07-08 | 5,300.00 | 5,460.00 | 5,300.00 | 5,440.00 | 5,140.52 | 214,706 |
| 2024-07-05 | 5,530.00 | 5,580.00 | 5,300.00 | 5,310.00 | 5,017.67 | 538,871 |
| 2024-07-04 | 5,510.00 | 5,650.00 | 5,430.00 | 5,480.00 | 5,178.32 | 473,382 |
| 2024-07-03 | 5,710.00 | 5,730.00 | 5,410.00 | 5,530.00 | 5,225.56 | 471,146 |
| 2024-07-02 | 6,020.00 | 6,030.00 | 5,520.00 | 5,610.00 | 5,301.16 | 777,327 |
| 2024-07-01 | 5,930.00 | 6,140.00 | 5,930.00 | 6,020.00 | 5,688.59 | 368,899 |
| 2024-06-28 | 6,090.00 | 6,090.00 | 5,900.00 | 5,930.00 | 5,603.54 | 239,979 |
| 2024-06-27 | 6,160.00 | 6,220.00 | 5,950.00 | 5,960.00 | 5,631.89 | 277,036 |
| 2024-06-26 | 6,110.00 | 6,170.00 | 6,030.00 | 6,160.00 | 5,820.88 | 252,772 |
| 2024-06-25 | 5,930.00 | 6,200.00 | 5,930.00 | 6,140.00 | 5,801.98 | 430,033 |
| 2024-06-24 | 6,010.00 | 6,160.00 | 5,920.00 | 5,930.00 | 5,603.54 | 308,929 |
| 2024-06-21 | 6,110.00 | 6,140.00 | 5,910.00 | 6,010.00 | 5,679.14 | 441,925 |
| 2024-06-20 | 6,340.00 | 6,430.00 | 6,120.00 | 6,160.00 | 5,820.88 | 613,127 |
| 2024-06-19 | 6,700.00 | 6,720.00 | 6,350.00 | 6,360.00 | 6,009.87 | 679,452 |
| 2024-06-18 | 6,720.00 | 6,860.00 | 6,520.00 | 6,600.00 | 6,236.66 | 1,647,941 |
| 2024-06-17 | 6,360.00 | 6,740.00 | 6,350.00 | 6,640.00 | 6,274.46 | 2,295,576 |
| 2024-06-14 | 6,110.00 | 6,440.00 | 6,100.00 | 6,220.00 | 5,877.58 | 949,327 |
| 2024-06-13 | 6,030.00 | 6,300.00 | 5,980.00 | 6,090.00 | 5,754.73 | 760,502 |
| 2024-06-12 | 5,930.00 | 6,240.00 | 5,840.00 | 5,980.00 | 5,650.79 | 996,915 |
| 2024-06-11 | 6,030.00 | 6,090.00 | 5,850.00 | 5,880.00 | 5,556.29 | 616,075 |
| 2024-06-10 | 5,930.00 | 6,110.00 | 5,930.00 | 6,020.00 | 5,688.59 | 356,033 |
| 2024-06-07 | 6,140.00 | 6,290.00 | 5,970.00 | 6,030.00 | 5,698.04 | 578,703 |
| 2024-06-05 | 6,140.00 | 6,300.00 | 6,040.00 | 6,190.00 | 5,849.23 | 605,816 |
| 2024-06-04 | 6,410.00 | 6,430.00 | 6,130.00 | 6,190.00 | 5,849.23 | 622,791 |
| 2024-06-03 | 6,330.00 | 6,760.00 | 6,330.00 | 6,340.00 | 5,990.97 | 1,263,386 |
| 2024-05-31 | 6,470.00 | 6,510.00 | 6,180.00 | 6,190.00 | 5,849.23 | 1,108,586 |
| 2024-05-30 | 6,940.00 | 7,010.00 | 6,450.00 | 6,460.00 | 6,104.36 | 1,072,522 |
| 2024-05-29 | 6,700.00 | 7,050.00 | 6,590.00 | 6,940.00 | 6,557.94 | 981,492 |
| 2024-05-28 | 6,810.00 | 6,950.00 | 6,610.00 | 6,680.00 | 6,312.25 | 695,875 |
| 2024-05-27 | 6,840.00 | 6,930.00 | 6,670.00 | 6,780.00 | 6,406.75 | 625,042 |
| 2024-05-24 | 6,810.00 | 7,080.00 | 6,800.00 | 6,880.00 | 6,501.24 | 501,882 |
| 2024-05-23 | 7,150.00 | 7,150.00 | 6,910.00 | 6,910.00 | 6,529.59 | 821,708 |
| 2024-05-22 | 7,120.00 | 7,290.00 | 6,870.00 | 7,230.00 | 6,831.97 | 2,293,493 |
| 2024-05-21 | 6,770.00 | 7,110.00 | 6,480.00 | 6,980.00 | 6,595.74 | 1,150,257 |
| 2024-05-20 | 6,780.00 | 6,870.00 | 6,670.00 | 6,740.00 | 6,368.95 | 1,114,830 |
| 2024-05-17 | 6,390.00 | 6,720.00 | 6,350.00 | 6,600.00 | 6,236.66 | 1,369,188 |
| 2024-05-16 | 6,390.00 | 6,490.00 | 6,200.00 | 6,470.00 | 6,113.81 | 1,963,857 |
| 2024-05-14 | 6,420.00 | 6,670.00 | 6,340.00 | 6,350.00 | 6,000.42 | 3,113,057 |
| 2024-05-13 | 6,880.00 | 7,140.00 | 6,780.00 | 7,050.00 | 6,661.88 | 1,117,459 |
| 2024-05-10 | 7,170.00 | 7,190.00 | 6,810.00 | 6,930.00 | 6,548.49 | 1,592,488 |
| 2024-05-09 | 7,370.00 | 7,550.00 | 7,130.00 | 7,170.00 | 6,775.28 | 1,170,930 |
| 2024-05-08 | 7,340.00 | 7,440.00 | 7,050.00 | 7,260.00 | 6,860.32 | 931,388 |
| 2024-05-07 | 7,210.00 | 7,390.00 | 7,160.00 | 7,370.00 | 6,964.27 | 746,778 |
| 2024-05-03 | 7,480.00 | 7,530.00 | 7,180.00 | 7,180.00 | 6,784.73 | 1,167,614 |
| 2024-05-02 | 7,380.00 | 7,610.00 | 7,280.00 | 7,470.00 | 7,058.76 | 917,964 |
| 2024-04-30 | 7,810.00 | 7,830.00 | 7,420.00 | 7,430.00 | 7,020.96 | 1,985,380 |
| 2024-04-29 | 7,630.00 | 8,040.00 | 7,620.00 | 7,750.00 | 7,323.35 | 3,595,501 |
| 2024-04-26 | 7,510.00 | 8,190.00 | 7,480.00 | 7,700.00 | 7,276.10 | 7,018,995 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2025-04-01 | 150.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.