Korea Fuel-Tech Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,220.00 | 7,920.00 | 7,010.00 | 7,870.00 | 7,436.74 | 8,135,470 |
| 2024-04-24 | 7,390.00 | 7,420.00 | 7,160.00 | 7,350.00 | 6,945.37 | 1,641,246 |
| 2024-04-23 | 7,490.00 | 7,520.00 | 7,100.00 | 7,330.00 | 6,926.47 | 3,313,469 |
| 2024-04-22 | 6,820.00 | 7,880.00 | 6,820.00 | 7,610.00 | 7,191.05 | 12,971,900 |
| 2024-04-19 | 7,260.00 | 7,320.00 | 6,610.00 | 6,830.00 | 6,454.00 | 2,811,906 |
| 2024-04-18 | 7,240.00 | 7,460.00 | 7,090.00 | 7,370.00 | 6,964.27 | 3,096,503 |
| 2024-04-17 | 7,220.00 | 7,400.00 | 6,850.00 | 7,330.00 | 6,926.47 | 4,868,025 |
| 2024-04-16 | 6,680.00 | 7,680.00 | 6,610.00 | 7,170.00 | 6,775.28 | 22,594,529 |
| 2024-04-15 | 6,350.00 | 6,830.00 | 6,240.00 | 6,800.00 | 6,425.65 | 2,307,324 |
| 2024-04-12 | 6,700.00 | 6,730.00 | 6,430.00 | 6,550.00 | 6,189.41 | 1,794,794 |
| 2024-04-11 | 6,250.00 | 6,630.00 | 6,100.00 | 6,600.00 | 6,236.66 | 2,443,445 |
| 2024-04-09 | 7,140.00 | 7,160.00 | 6,350.00 | 6,440.00 | 6,085.47 | 9,234,984 |
| 2024-04-08 | 6,700.00 | 6,890.00 | 6,440.00 | 6,550.00 | 6,189.41 | 6,236,266 |
| 2024-04-05 | 6,010.00 | 7,260.00 | 5,880.00 | 6,750.00 | 6,378.40 | 25,113,510 |
| 2024-04-04 | 5,760.00 | 5,870.00 | 5,680.00 | 5,830.00 | 5,509.05 | 841,545 |
| 2024-04-03 | 5,700.00 | 6,090.00 | 5,660.00 | 5,770.00 | 5,452.35 | 2,089,556 |
| 2024-04-02 | 5,650.00 | 5,840.00 | 5,640.00 | 5,700.00 | 5,386.20 | 760,050 |
| 2024-04-01 | 5,960.00 | 6,020.00 | 5,620.00 | 5,720.00 | 5,405.10 | 2,023,347 |
| 2024-03-29 | 6,210.00 | 6,430.00 | 5,940.00 | 6,000.00 | 5,669.69 | 4,048,017 |
| 2024-03-28 | 6,090.00 | 6,270.00 | 5,920.00 | 6,190.00 | 5,849.23 | 6,235,386 |
| 2024-03-27 | 6,040.00 | 6,040.00 | 5,630.00 | 5,770.00 | 5,452.35 | 1,447,915 |
| 2024-03-26 | 5,790.00 | 6,200.00 | 5,710.00 | 6,060.00 | 5,726.39 | 4,392,685 |
| 2024-03-25 | 5,830.00 | 5,880.00 | 5,610.00 | 5,750.00 | 5,433.45 | 929,154 |
| 2024-03-22 | 5,820.00 | 5,890.00 | 5,560.00 | 5,790.00 | 5,471.25 | 1,714,989 |
| 2024-03-21 | 5,770.00 | 5,900.00 | 5,530.00 | 5,700.00 | 5,386.20 | 2,900,844 |
| 2024-03-20 | 5,340.00 | 5,760.00 | 5,300.00 | 5,600.00 | 5,291.71 | 2,769,319 |
| 2024-03-19 | 5,480.00 | 5,520.00 | 5,200.00 | 5,270.00 | 4,979.88 | 1,141,351 |
| 2024-03-18 | 5,140.00 | 5,780.00 | 5,140.00 | 5,550.00 | 5,244.46 | 4,064,292 |
| 2024-03-15 | 5,460.00 | 5,470.00 | 5,110.00 | 5,140.00 | 4,857.03 | 2,336,177 |
| 2024-03-14 | 5,240.00 | 6,030.00 | 5,050.00 | 5,540.00 | 5,235.01 | 15,717,750 |
| 2024-03-13 | 5,260.00 | 5,260.00 | 5,060.00 | 5,180.00 | 4,894.83 | 838,757 |
| 2024-03-12 | 5,330.00 | 5,380.00 | 5,110.00 | 5,180.00 | 4,894.83 | 1,357,606 |
| 2024-03-11 | 5,500.00 | 5,520.00 | 5,250.00 | 5,320.00 | 5,027.12 | 1,533,258 |
| 2024-03-08 | 5,670.00 | 5,720.00 | 5,480.00 | 5,570.00 | 5,263.36 | 1,344,567 |
| 2024-03-07 | 5,730.00 | 5,900.00 | 5,580.00 | 5,620.00 | 5,310.61 | 2,116,782 |
| 2024-03-06 | 5,570.00 | 6,070.00 | 5,450.00 | 5,830.00 | 5,509.05 | 8,793,242 |
| 2024-03-05 | 5,710.00 | 5,750.00 | 5,390.00 | 5,390.00 | 5,093.27 | 2,391,268 |
| 2024-03-04 | 5,770.00 | 6,040.00 | 5,550.00 | 5,850.00 | 5,527.95 | 5,415,361 |
| 2024-02-29 | 5,400.00 | 5,790.00 | 5,260.00 | 5,670.00 | 5,357.86 | 10,082,220 |
| 2024-02-28 | 4,920.00 | 5,200.00 | 4,830.00 | 5,100.00 | 4,819.24 | 1,665,023 |
| 2024-02-27 | 5,050.00 | 5,120.00 | 4,900.00 | 4,915.00 | 4,644.42 | 1,121,567 |
| 2024-02-26 | 5,160.00 | 5,270.00 | 4,995.00 | 5,120.00 | 4,838.13 | 1,255,946 |
| 2024-02-23 | 5,320.00 | 5,320.00 | 5,070.00 | 5,110.00 | 4,828.68 | 1,487,169 |
| 2024-02-22 | 5,320.00 | 5,420.00 | 5,210.00 | 5,350.00 | 5,055.47 | 1,181,191 |
| 2024-02-21 | 5,350.00 | 5,450.00 | 5,200.00 | 5,370.00 | 5,074.37 | 2,129,360 |
| 2024-02-20 | 5,600.00 | 5,750.00 | 5,290.00 | 5,380.00 | 5,083.82 | 2,633,365 |
| 2024-02-19 | 5,860.00 | 6,410.00 | 5,560.00 | 5,590.00 | 5,282.26 | 9,291,489 |
| 2024-02-16 | 6,390.00 | 6,480.00 | 5,540.00 | 5,860.00 | 5,537.40 | 11,198,500 |
| 2024-02-15 | 5,670.00 | 5,860.00 | 5,460.00 | 5,730.00 | 5,414.55 | 7,303,295 |
| 2024-02-14 | 5,440.00 | 6,300.00 | 5,420.00 | 5,730.00 | 5,414.55 | 33,984,113 |
| 2024-02-13 | 4,665.00 | 5,270.00 | 4,655.00 | 4,955.00 | 4,682.22 | 14,875,600 |
| 2024-02-08 | 4,505.00 | 5,170.00 | 4,480.00 | 4,635.00 | 4,379.83 | 17,608,920 |
| 2024-02-07 | 4,215.00 | 4,635.00 | 4,215.00 | 4,610.00 | 4,356.21 | 20,496,039 |
| 2024-02-06 | 4,175.00 | 4,175.00 | 3,855.00 | 4,040.00 | 3,817.59 | 1,709,375 |
| 2024-02-05 | 4,490.00 | 4,695.00 | 4,165.00 | 4,205.00 | 3,973.51 | 6,277,109 |
| 2024-02-02 | 4,200.00 | 4,340.00 | 4,045.00 | 4,210.00 | 3,978.23 | 1,722,327 |
| 2024-02-01 | 4,070.00 | 4,250.00 | 4,020.00 | 4,140.00 | 3,912.09 | 1,138,452 |
| 2024-01-31 | 3,980.00 | 4,160.00 | 3,955.00 | 4,100.00 | 3,874.29 | 694,730 |
| 2024-01-30 | 4,055.00 | 4,180.00 | 3,945.00 | 3,980.00 | 3,760.89 | 658,686 |
| 2024-01-29 | 4,045.00 | 4,095.00 | 3,965.00 | 4,040.00 | 3,817.59 | 697,344 |
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.