Korea Fuel-Tech Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,100.00 | 5,260.00 | 4,935.00 | 4,935.00 | 4,663.32 | 342,148 |
| 2025-01-22 | 5,050.00 | 5,060.00 | 4,960.00 | 5,050.00 | 4,771.99 | 243,548 |
| 2025-01-21 | 5,060.00 | 5,140.00 | 4,945.00 | 5,000.00 | 4,724.74 | 185,860 |
| 2025-01-20 | 5,130.00 | 5,140.00 | 4,990.00 | 5,000.00 | 4,724.74 | 178,797 |
| 2025-01-17 | 5,110.00 | 5,150.00 | 5,050.00 | 5,120.00 | 4,838.13 | 199,677 |
| 2025-01-16 | 5,200.00 | 5,230.00 | 5,050.00 | 5,080.00 | 4,800.34 | 250,150 |
| 2025-01-15 | 5,200.00 | 5,280.00 | 5,100.00 | 5,150.00 | 4,866.48 | 279,316 |
| 2025-01-14 | 4,780.00 | 5,360.00 | 4,770.00 | 5,200.00 | 4,913.73 | 1,649,746 |
| 2025-01-13 | 4,870.00 | 4,900.00 | 4,735.00 | 4,745.00 | 4,483.78 | 326,507 |
| 2025-01-10 | 4,595.00 | 5,150.00 | 4,580.00 | 4,925.00 | 4,653.87 | 2,101,640 |
| 2025-01-09 | 4,615.00 | 4,685.00 | 4,585.00 | 4,595.00 | 4,342.04 | 173,704 |
| 2025-01-08 | 4,565.00 | 4,615.00 | 4,480.00 | 4,615.00 | 4,360.94 | 149,204 |
| 2025-01-07 | 4,600.00 | 4,640.00 | 4,550.00 | 4,570.00 | 4,318.41 | 159,944 |
| 2025-01-06 | 4,500.00 | 4,560.00 | 4,470.00 | 4,525.00 | 4,275.89 | 173,144 |
| 2025-01-03 | 4,520.00 | 4,540.00 | 4,450.00 | 4,500.00 | 4,252.27 | 177,912 |
| 2025-01-02 | 4,375.00 | 4,505.00 | 4,330.00 | 4,500.00 | 4,252.27 | 193,941 |
| 2024-12-30 | 4,240.00 | 4,390.00 | 4,225.00 | 4,375.00 | 4,134.15 | 214,569 |
| 2024-12-27 | 4,435.00 | 4,480.00 | 4,260.00 | 4,310.00 | 4,072.73 | 324,774 |
| 2024-12-26 | 4,470.00 | 4,565.00 | 4,450.00 | 4,480.00 | 4,233.37 | 287,002 |
| 2024-12-24 | 4,605.00 | 4,625.00 | 4,375.00 | 4,470.00 | 4,223.92 | 459,461 |
| 2024-12-23 | 4,580.00 | 4,700.00 | 4,580.00 | 4,600.00 | 4,346.76 | 217,051 |
| 2024-12-20 | 4,665.00 | 4,700.00 | 4,540.00 | 4,540.00 | 4,290.06 | 211,462 |
| 2024-12-19 | 4,720.00 | 4,755.00 | 4,545.00 | 4,705.00 | 4,445.98 | 197,967 |
| 2024-12-18 | 4,690.00 | 4,825.00 | 4,630.00 | 4,820.00 | 4,554.65 | 196,393 |
| 2024-12-17 | 4,750.00 | 4,760.00 | 4,630.00 | 4,750.00 | 4,488.50 | 326,601 |
| 2024-12-16 | 4,850.00 | 4,865.00 | 4,715.00 | 4,750.00 | 4,488.50 | 235,370 |
| 2024-12-13 | 4,815.00 | 4,845.00 | 4,770.00 | 4,845.00 | 4,578.27 | 166,624 |
| 2024-12-12 | 4,880.00 | 4,900.00 | 4,775.00 | 4,815.00 | 4,549.93 | 143,067 |
| 2024-12-11 | 4,750.00 | 4,895.00 | 4,710.00 | 4,850.00 | 4,583.00 | 177,560 |
| 2024-12-10 | 4,535.00 | 4,750.00 | 4,535.00 | 4,720.00 | 4,460.16 | 249,078 |
| 2024-12-09 | 4,850.00 | 4,850.00 | 4,520.00 | 4,535.00 | 4,285.34 | 247,918 |
| 2024-12-06 | 4,885.00 | 4,940.00 | 4,540.00 | 4,940.00 | 4,668.04 | 312,088 |
| 2024-12-05 | 5,130.00 | 5,140.00 | 4,880.00 | 4,885.00 | 4,616.07 | 185,004 |
| 2024-12-04 | 4,955.00 | 5,110.00 | 4,895.00 | 5,100.00 | 4,819.24 | 285,944 |
| 2024-12-03 | 4,890.00 | 5,150.00 | 4,890.00 | 5,150.00 | 4,866.48 | 179,029 |
| 2024-12-02 | 4,925.00 | 5,020.00 | 4,845.00 | 4,900.00 | 4,630.25 | 187,439 |
| 2024-11-29 | 5,120.00 | 5,140.00 | 4,910.00 | 4,935.00 | 4,663.32 | 211,813 |
| 2024-11-28 | 5,190.00 | 5,220.00 | 5,080.00 | 5,150.00 | 4,866.48 | 184,008 |
| 2024-11-27 | 5,410.00 | 5,410.00 | 5,160.00 | 5,160.00 | 4,875.93 | 182,871 |
| 2024-11-26 | 5,320.00 | 5,480.00 | 5,230.00 | 5,370.00 | 5,074.37 | 303,421 |
| 2024-11-25 | 5,250.00 | 5,390.00 | 5,230.00 | 5,270.00 | 4,979.88 | 202,271 |
| 2024-11-22 | 5,420.00 | 5,420.00 | 5,200.00 | 5,230.00 | 4,942.08 | 246,924 |
| 2024-11-21 | 5,660.00 | 5,660.00 | 5,220.00 | 5,380.00 | 5,083.82 | 468,237 |
| 2024-11-20 | 5,400.00 | 5,730.00 | 5,290.00 | 5,590.00 | 5,282.26 | 705,444 |
| 2024-11-19 | 5,250.00 | 5,500.00 | 5,180.00 | 5,440.00 | 5,140.52 | 477,877 |
| 2024-11-18 | 5,060.00 | 5,300.00 | 5,050.00 | 5,240.00 | 4,951.53 | 453,230 |
| 2024-11-15 | 4,835.00 | 5,240.00 | 4,830.00 | 5,120.00 | 4,838.13 | 737,764 |
| 2024-11-14 | 4,640.00 | 4,845.00 | 4,640.00 | 4,835.00 | 4,568.82 | 451,342 |
| 2024-11-13 | 4,775.00 | 4,875.00 | 4,720.00 | 4,755.00 | 4,493.23 | 319,436 |
| 2024-11-12 | 5,140.00 | 5,140.00 | 4,850.00 | 4,900.00 | 4,630.25 | 304,747 |
| 2024-11-11 | 5,080.00 | 5,130.00 | 4,990.00 | 5,080.00 | 4,800.34 | 237,550 |
| 2024-11-08 | 5,110.00 | 5,170.00 | 5,060.00 | 5,080.00 | 4,800.34 | 134,155 |
| 2024-11-07 | 5,100.00 | 5,160.00 | 4,995.00 | 5,110.00 | 4,828.68 | 193,608 |
| 2024-11-06 | 5,290.00 | 5,290.00 | 5,070.00 | 5,100.00 | 4,819.24 | 197,952 |
| 2024-11-05 | 5,190.00 | 5,260.00 | 5,100.00 | 5,260.00 | 4,970.43 | 158,524 |
| 2024-11-04 | 5,000.00 | 5,220.00 | 5,000.00 | 5,210.00 | 4,923.18 | 210,191 |
| 2024-11-01 | 5,010.00 | 5,090.00 | 4,960.00 | 5,020.00 | 4,743.64 | 136,380 |
| 2024-10-31 | 5,010.00 | 5,100.00 | 4,925.00 | 5,070.00 | 4,790.89 | 210,722 |
| 2024-10-30 | 5,110.00 | 5,120.00 | 5,050.00 | 5,060.00 | 4,781.44 | 171,680 |
| 2024-10-29 | 5,160.00 | 5,200.00 | 5,050.00 | 5,130.00 | 4,847.58 | 182,860 |
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.