Korea Fuel-Tech Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,070.00 | 5,260.00 | 5,070.00 | 5,210.00 | 4,923.18 | 314,077 |
| 2024-10-25 | 5,040.00 | 5,150.00 | 5,010.00 | 5,050.00 | 4,771.99 | 240,404 |
| 2024-10-24 | 5,150.00 | 5,180.00 | 4,985.00 | 5,040.00 | 4,762.54 | 467,260 |
| 2024-10-23 | 5,130.00 | 5,250.00 | 5,010.00 | 5,200.00 | 4,913.73 | 609,039 |
| 2024-10-22 | 5,300.00 | 5,340.00 | 5,060.00 | 5,130.00 | 4,847.58 | 398,271 |
| 2024-10-21 | 5,260.00 | 5,410.00 | 5,250.00 | 5,350.00 | 5,055.47 | 190,212 |
| 2024-10-18 | 5,280.00 | 5,470.00 | 5,260.00 | 5,310.00 | 5,017.67 | 378,580 |
| 2024-10-17 | 5,610.00 | 5,620.00 | 5,220.00 | 5,260.00 | 4,970.43 | 694,812 |
| 2024-10-16 | 5,470.00 | 5,640.00 | 5,370.00 | 5,580.00 | 5,272.81 | 318,032 |
| 2024-10-15 | 5,490.00 | 5,560.00 | 5,390.00 | 5,520.00 | 5,216.11 | 319,630 |
| 2024-10-14 | 5,500.00 | 5,620.00 | 5,450.00 | 5,490.00 | 5,187.77 | 354,591 |
| 2024-10-11 | 5,750.00 | 5,800.00 | 5,460.00 | 5,500.00 | 5,197.21 | 506,301 |
| 2024-10-10 | 5,780.00 | 5,920.00 | 5,700.00 | 5,740.00 | 5,424.00 | 305,202 |
| 2024-10-08 | 5,950.00 | 5,990.00 | 5,730.00 | 5,740.00 | 5,424.00 | 483,370 |
| 2024-10-07 | 6,030.00 | 6,130.00 | 5,940.00 | 6,010.00 | 5,679.14 | 344,676 |
| 2024-10-04 | 5,950.00 | 6,110.00 | 5,900.00 | 5,940.00 | 5,612.99 | 219,725 |
| 2024-10-02 | 6,050.00 | 6,090.00 | 5,930.00 | 5,950.00 | 5,622.44 | 331,487 |
| 2024-09-30 | 6,320.00 | 6,320.00 | 6,040.00 | 6,140.00 | 5,801.98 | 463,551 |
| 2024-09-27 | 6,440.00 | 6,480.00 | 6,240.00 | 6,320.00 | 5,972.07 | 537,566 |
| 2024-09-26 | 6,400.00 | 6,480.00 | 6,310.00 | 6,430.00 | 6,076.02 | 510,559 |
| 2024-09-25 | 6,500.00 | 6,720.00 | 6,310.00 | 6,340.00 | 5,990.97 | 1,235,018 |
| 2024-09-24 | 6,450.00 | 6,590.00 | 6,360.00 | 6,390.00 | 6,038.22 | 540,985 |
| 2024-09-23 | 6,430.00 | 6,570.00 | 6,300.00 | 6,390.00 | 6,038.22 | 606,710 |
| 2024-09-20 | 6,690.00 | 6,710.00 | 6,420.00 | 6,430.00 | 6,076.02 | 1,151,585 |
| 2024-09-19 | 6,690.00 | 6,770.00 | 6,540.00 | 6,640.00 | 6,274.46 | 1,483,698 |
| 2024-09-13 | 6,600.00 | 6,910.00 | 6,370.00 | 6,550.00 | 6,189.41 | 8,439,923 |
| 2024-09-12 | 6,060.00 | 6,600.00 | 6,000.00 | 6,090.00 | 5,754.73 | 2,489,107 |
| 2024-09-11 | 6,060.00 | 6,260.00 | 5,810.00 | 6,000.00 | 5,669.69 | 1,193,850 |
| 2024-09-10 | 5,960.00 | 6,080.00 | 5,800.00 | 6,000.00 | 5,669.69 | 463,743 |
| 2024-09-09 | 5,720.00 | 6,000.00 | 5,640.00 | 5,940.00 | 5,612.99 | 514,433 |
| 2024-09-06 | 6,210.00 | 6,220.00 | 5,750.00 | 5,850.00 | 5,527.95 | 1,175,640 |
| 2024-09-05 | 6,490.00 | 6,740.00 | 6,120.00 | 6,270.00 | 5,924.82 | 2,226,058 |
| 2024-09-04 | 5,900.00 | 6,380.00 | 5,870.00 | 6,240.00 | 5,896.48 | 1,432,895 |
| 2024-09-03 | 6,450.00 | 6,450.00 | 6,080.00 | 6,100.00 | 5,764.18 | 1,112,323 |
| 2024-09-02 | 6,870.00 | 6,880.00 | 6,200.00 | 6,290.00 | 5,943.72 | 1,704,938 |
| 2024-08-30 | 6,850.00 | 7,220.00 | 6,730.00 | 6,790.00 | 6,416.20 | 2,565,885 |
| 2024-08-29 | 7,120.00 | 7,370.00 | 6,720.00 | 6,850.00 | 6,472.89 | 6,166,119 |
| 2024-08-28 | 6,790.00 | 6,960.00 | 6,510.00 | 6,920.00 | 6,539.04 | 5,371,928 |
| 2024-08-27 | 6,060.00 | 6,630.00 | 5,920.00 | 6,570.00 | 6,208.31 | 1,724,484 |
| 2024-08-26 | 6,200.00 | 6,340.00 | 6,010.00 | 6,060.00 | 5,726.39 | 665,529 |
| 2024-08-23 | 6,150.00 | 6,300.00 | 5,950.00 | 6,110.00 | 5,773.63 | 799,509 |
| 2024-08-22 | 6,530.00 | 6,530.00 | 6,030.00 | 6,080.00 | 5,745.28 | 969,898 |
| 2024-08-21 | 6,480.00 | 6,540.00 | 6,230.00 | 6,350.00 | 6,000.42 | 1,070,662 |
| 2024-08-20 | 6,550.00 | 6,700.00 | 6,390.00 | 6,450.00 | 6,094.92 | 2,844,313 |
| 2024-08-19 | 6,160.00 | 6,550.00 | 5,950.00 | 6,380.00 | 6,028.77 | 4,068,035 |
| 2024-08-16 | 5,870.00 | 5,990.00 | 5,780.00 | 5,820.00 | 5,499.60 | 791,675 |
| 2024-08-14 | 5,990.00 | 6,210.00 | 5,780.00 | 5,890.00 | 5,565.74 | 5,781,226 |
| 2024-08-13 | 5,350.00 | 5,400.00 | 5,200.00 | 5,340.00 | 5,046.02 | 718,864 |
| 2024-08-12 | 4,825.00 | 5,390.00 | 4,825.00 | 5,370.00 | 5,074.37 | 917,069 |
| 2024-08-09 | 4,795.00 | 4,920.00 | 4,775.00 | 4,825.00 | 4,559.37 | 302,014 |
| 2024-08-08 | 4,500.00 | 4,720.00 | 4,490.00 | 4,645.00 | 4,389.28 | 242,451 |
| 2024-08-07 | 4,585.00 | 4,700.00 | 4,550.00 | 4,600.00 | 4,346.76 | 282,927 |
| 2024-08-06 | 4,250.00 | 4,695.00 | 4,250.00 | 4,605.00 | 4,351.49 | 562,571 |
| 2024-08-05 | 4,800.00 | 4,925.00 | 4,070.00 | 4,255.00 | 4,020.75 | 881,441 |
| 2024-08-02 | 5,190.00 | 5,210.00 | 4,930.00 | 4,955.00 | 4,682.22 | 481,453 |
| 2024-08-01 | 5,260.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,017.67 | 308,050 |
| 2024-07-31 | 5,100.00 | 5,210.00 | 5,060.00 | 5,210.00 | 4,923.18 | 250,010 |
| 2024-07-30 | 5,220.00 | 5,310.00 | 5,120.00 | 5,130.00 | 4,847.58 | 220,503 |
| 2024-07-29 | 5,060.00 | 5,310.00 | 5,060.00 | 5,270.00 | 4,979.88 | 341,546 |
| 2024-07-26 | 5,130.00 | 5,460.00 | 4,990.00 | 5,120.00 | 4,838.13 | 814,820 |
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.