Korea Fuel-Tech Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,270.00 | 5,290.00 | 5,090.00 | 5,140.00 | 5,015.24 | 413,807 |
| 2025-07-23 | 5,240.00 | 5,450.00 | 5,240.00 | 5,310.00 | 5,181.12 | 810,255 |
| 2025-07-22 | 5,200.00 | 5,290.00 | 5,040.00 | 5,120.00 | 4,995.73 | 259,330 |
| 2025-07-21 | 5,240.00 | 5,320.00 | 5,140.00 | 5,180.00 | 5,054.27 | 175,949 |
| 2025-07-18 | 5,340.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,161.60 | 225,452 |
| 2025-07-17 | 5,210.00 | 5,360.00 | 5,100.00 | 5,270.00 | 5,142.09 | 333,145 |
| 2025-07-16 | 5,300.00 | 5,350.00 | 5,180.00 | 5,200.00 | 5,073.79 | 372,575 |
| 2025-07-15 | 5,450.00 | 5,460.00 | 5,240.00 | 5,310.00 | 5,181.12 | 513,158 |
| 2025-07-14 | 5,060.00 | 5,490.00 | 5,000.00 | 5,450.00 | 5,317.72 | 1,106,623 |
| 2025-07-11 | 5,050.00 | 5,120.00 | 4,990.00 | 5,040.00 | 4,917.67 | 317,778 |
| 2025-07-10 | 5,070.00 | 5,090.00 | 4,990.00 | 5,030.00 | 4,907.91 | 186,917 |
| 2025-07-09 | 4,980.00 | 5,050.00 | 4,945.00 | 5,000.00 | 4,878.64 | 134,958 |
| 2025-07-08 | 4,915.00 | 5,000.00 | 4,900.00 | 4,980.00 | 4,859.13 | 140,324 |
| 2025-07-07 | 5,000.00 | 5,010.00 | 4,900.00 | 4,915.00 | 4,795.70 | 114,157 |
| 2025-07-04 | 5,010.00 | 5,070.00 | 4,950.00 | 5,000.00 | 4,878.64 | 253,775 |
| 2025-07-03 | 4,905.00 | 5,040.00 | 4,880.00 | 5,010.00 | 4,888.40 | 256,765 |
| 2025-07-02 | 4,840.00 | 4,920.00 | 4,770.00 | 4,900.00 | 4,781.07 | 185,471 |
| 2025-07-01 | 4,740.00 | 4,880.00 | 4,740.00 | 4,835.00 | 4,717.65 | 132,200 |
| 2025-06-30 | 4,785.00 | 4,795.00 | 4,720.00 | 4,740.00 | 4,624.95 | 81,337 |
| 2025-06-27 | 4,865.00 | 4,930.00 | 4,700.00 | 4,785.00 | 4,668.86 | 224,708 |
| 2025-06-26 | 4,925.00 | 4,970.00 | 4,820.00 | 4,890.00 | 4,771.31 | 149,929 |
| 2025-06-25 | 4,805.00 | 5,080.00 | 4,805.00 | 4,920.00 | 4,800.58 | 271,979 |
| 2025-06-24 | 4,755.00 | 4,845.00 | 4,755.00 | 4,800.00 | 4,683.50 | 107,924 |
| 2025-06-23 | 4,845.00 | 4,845.00 | 4,690.00 | 4,700.00 | 4,585.92 | 190,398 |
| 2025-06-20 | 4,820.00 | 4,990.00 | 4,815.00 | 4,910.00 | 4,790.83 | 196,272 |
| 2025-06-19 | 4,900.00 | 4,945.00 | 4,800.00 | 4,835.00 | 4,717.65 | 79,709 |
| 2025-06-18 | 4,840.00 | 4,890.00 | 4,795.00 | 4,845.00 | 4,727.40 | 117,100 |
| 2025-06-17 | 4,805.00 | 4,925.00 | 4,775.00 | 4,835.00 | 4,717.65 | 117,965 |
| 2025-06-16 | 4,790.00 | 4,875.00 | 4,690.00 | 4,840.00 | 4,722.52 | 93,013 |
| 2025-06-13 | 4,920.00 | 4,930.00 | 4,755.00 | 4,795.00 | 4,678.62 | 177,953 |
| 2025-06-12 | 4,980.00 | 5,060.00 | 4,830.00 | 4,960.00 | 4,839.61 | 162,560 |
| 2025-06-11 | 5,030.00 | 5,090.00 | 4,910.00 | 4,975.00 | 4,854.25 | 193,483 |
| 2025-06-10 | 4,695.00 | 4,995.00 | 4,645.00 | 4,995.00 | 4,873.76 | 487,512 |
| 2025-06-09 | 4,630.00 | 4,690.00 | 4,620.00 | 4,645.00 | 4,532.26 | 106,606 |
| 2025-06-05 | 4,615.00 | 4,705.00 | 4,550.00 | 4,580.00 | 4,468.84 | 161,418 |
| 2025-06-04 | 4,560.00 | 4,615.00 | 4,535.00 | 4,610.00 | 4,498.11 | 124,765 |
| 2025-06-02 | 4,680.00 | 4,695.00 | 4,495.00 | 4,545.00 | 4,434.68 | 174,778 |
| 2025-05-30 | 4,765.00 | 4,765.00 | 4,585.00 | 4,680.00 | 4,566.41 | 163,395 |
| 2025-05-29 | 4,535.00 | 4,775.00 | 4,505.00 | 4,760.00 | 4,644.47 | 380,774 |
| 2025-05-28 | 4,420.00 | 4,525.00 | 4,420.00 | 4,510.00 | 4,400.53 | 131,958 |
| 2025-05-27 | 4,435.00 | 4,440.00 | 4,360.00 | 4,370.00 | 4,263.93 | 131,944 |
| 2025-05-26 | 4,435.00 | 4,435.00 | 4,360.00 | 4,390.00 | 4,283.45 | 76,105 |
| 2025-05-23 | 4,450.00 | 4,495.00 | 4,380.00 | 4,415.00 | 4,307.84 | 155,212 |
| 2025-05-22 | 4,450.00 | 4,890.00 | 4,395.00 | 4,415.00 | 4,307.84 | 372,636 |
| 2025-05-21 | 4,405.00 | 4,465.00 | 4,405.00 | 4,455.00 | 4,346.87 | 89,995 |
| 2025-05-20 | 4,480.00 | 4,505.00 | 4,395.00 | 4,400.00 | 4,293.20 | 122,904 |
| 2025-05-19 | 4,520.00 | 4,555.00 | 4,370.00 | 4,465.00 | 4,356.63 | 182,428 |
| 2025-05-16 | 4,655.00 | 4,655.00 | 4,525.00 | 4,560.00 | 4,449.32 | 145,159 |
| 2025-05-15 | 4,665.00 | 4,705.00 | 4,570.00 | 4,620.00 | 4,507.86 | 134,617 |
| 2025-05-14 | 4,750.00 | 4,750.00 | 4,555.00 | 4,595.00 | 4,483.47 | 228,060 |
| 2025-05-13 | 4,720.00 | 4,745.00 | 4,670.00 | 4,720.00 | 4,605.44 | 66,911 |
| 2025-05-12 | 4,695.00 | 4,695.00 | 4,625.00 | 4,680.00 | 4,566.41 | 58,959 |
| 2025-05-09 | 4,630.00 | 4,675.00 | 4,600.00 | 4,620.00 | 4,507.86 | 65,009 |
| 2025-05-08 | 4,535.00 | 4,605.00 | 4,535.00 | 4,575.00 | 4,463.96 | 57,747 |
| 2025-05-07 | 4,650.00 | 4,650.00 | 4,520.00 | 4,580.00 | 4,468.84 | 67,976 |
| 2025-05-02 | 4,670.00 | 4,670.00 | 4,500.00 | 4,600.00 | 4,488.35 | 73,923 |
| 2025-04-30 | 4,765.00 | 4,765.00 | 4,600.00 | 4,670.00 | 4,556.65 | 65,031 |
| 2025-04-29 | 4,745.00 | 4,755.00 | 4,650.00 | 4,690.00 | 4,576.17 | 127,953 |
| 2025-04-28 | 4,785.00 | 4,790.00 | 4,635.00 | 4,660.00 | 4,546.89 | 76,571 |
| 2025-04-25 | 4,770.00 | 4,780.00 | 4,695.00 | 4,730.00 | 4,615.19 | 72,913 |
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.