FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7,320.00 | 7,920.00 | 7,320.00 | 7,890.00 | 6,575.00 | 52,702 |
| 2026-07-22 | 7,610.00 | 7,820.00 | 7,310.00 | 7,310.00 | 6,091.66 | 50,560 |
| 2026-07-21 | 7,750.00 | 7,750.00 | 7,360.00 | 7,580.00 | 6,316.66 | 38,039 |
| 2026-07-20 | 7,990.00 | 8,130.00 | 7,510.00 | 7,580.00 | 6,316.66 | 65,923 |
| 2026-07-16 | 8,730.00 | 8,800.00 | 8,230.00 | 8,280.00 | 6,900.00 | 44,399 |
| 2026-07-15 | 8,480.00 | 8,960.00 | 8,480.00 | 8,820.00 | 7,350.00 | 33,974 |
| 2026-07-14 | 9,110.00 | 9,460.00 | 8,500.00 | 8,750.00 | 7,053.58 | 101,841 |
| 2026-07-13 | 9,160.00 | 9,900.00 | 9,080.00 | 9,090.00 | 7,327.66 | 96,348 |
| 2026-07-10 | 8,500.00 | 9,360.00 | 8,500.00 | 9,150.00 | 7,376.03 | 85,221 |
| 2026-07-09 | 8,750.00 | 9,100.00 | 8,520.00 | 8,670.00 | 6,989.09 | 66,889 |
| 2026-07-08 | 9,350.00 | 9,350.00 | 8,690.00 | 8,750.00 | 7,053.58 | 146,748 |
| 2026-07-07 | 9,350.00 | 9,450.00 | 9,000.00 | 9,190.00 | 7,408.27 | 83,722 |
| 2026-07-06 | 9,300.00 | 9,450.00 | 8,920.00 | 9,120.00 | 7,351.84 | 46,215 |
| 2026-07-03 | 9,400.00 | 9,600.00 | 8,900.00 | 9,400.00 | 7,577.56 | 70,551 |
| 2026-07-02 | 9,770.00 | 9,850.00 | 9,250.00 | 9,250.00 | 7,456.64 | 59,975 |
| 2026-07-01 | 9,750.00 | 10,100.00 | 9,410.00 | 9,840.00 | 7,932.25 | 56,268 |
| 2026-06-30 | 10,210.00 | 10,240.00 | 9,600.00 | 9,750.00 | 7,859.70 | 50,821 |
| 2026-06-29 | 8,660.00 | 10,400.00 | 8,660.00 | 10,240.00 | 8,254.70 | 119,327 |
| 2026-06-26 | 9,620.00 | 9,900.00 | 8,680.00 | 9,080.00 | 7,319.60 | 145,259 |
| 2026-06-25 | 10,310.00 | 11,700.00 | 9,820.00 | 9,860.00 | 7,948.37 | 75,322 |
| 2026-06-24 | 10,010.00 | 10,550.00 | 9,800.00 | 10,330.00 | 8,327.25 | 111,097 |
| 2026-06-23 | 10,500.00 | 10,800.00 | 10,000.00 | 10,160.00 | 8,190.21 | 104,116 |
| 2026-06-22 | 10,800.00 | 11,670.00 | 10,520.00 | 10,580.00 | 8,528.78 | 67,806 |
| 2026-06-19 | 11,500.00 | 11,650.00 | 10,950.00 | 11,190.00 | 9,020.52 | 101,620 |
| 2026-06-18 | 12,269.99 | 12,299.99 | 11,630.00 | 11,660.00 | 9,399.39 | 84,591 |
| 2026-06-17 | 11,590.00 | 12,799.99 | 11,220.00 | 12,499.99 | 10,076.54 | 123,074 |
| 2026-06-16 | 11,500.00 | 11,690.00 | 11,030.00 | 11,590.00 | 9,342.97 | 216,333 |
| 2026-06-15 | 11,530.00 | 11,799.99 | 10,900.00 | 11,400.00 | 9,189.80 | 309,599 |
| 2026-06-12 | 11,810.00 | 12,099.99 | 11,270.00 | 11,370.00 | 9,165.62 | 249,716 |
| 2026-06-11 | 11,140.00 | 11,600.00 | 10,950.00 | 11,600.00 | 9,351.03 | 62,250 |
| 2026-06-10 | 11,450.00 | 11,570.00 | 11,050.00 | 11,440.00 | 9,222.05 | 77,230 |
| 2026-06-09 | 10,650.00 | 11,630.00 | 10,620.00 | 11,450.00 | 9,230.11 | 94,625 |
| 2026-06-08 | 10,740.00 | 11,300.00 | 10,520.00 | 10,870.00 | 8,762.56 | 111,304 |
| 2026-06-05 | 12,189.99 | 12,189.99 | 11,790.00 | 11,820.00 | 9,528.37 | 129,484 |
| 2026-06-04 | 11,899.99 | 12,349.99 | 11,500.00 | 12,209.99 | 9,842.76 | 110,514 |
| 2026-06-02 | 12,489.99 | 12,589.99 | 11,850.00 | 12,099.99 | 9,754.09 | 317,519 |
| 2026-06-01 | 13,709.99 | 13,959.99 | 12,339.99 | 12,879.99 | 10,382.86 | 696,447 |
| 2026-05-29 | 16,319.99 | 16,459.99 | 15,009.99 | 15,099.99 | 12,172.46 | 168,405 |
| 2026-05-28 | 16,559.99 | 16,599.99 | 15,699.99 | 16,319.99 | 13,155.93 | 86,507 |
| 2026-05-27 | 16,539.99 | 17,449.99 | 15,999.99 | 16,519.99 | 13,317.15 | 127,237 |
| 2026-05-26 | 17,419.99 | 17,609.99 | 16,689.99 | 16,799.99 | 13,542.87 | 132,508 |
| 2026-05-22 | 15,799.99 | 17,369.99 | 15,799.99 | 17,189.99 | 13,857.25 | 156,104 |
| 2026-05-21 | 15,899.99 | 16,149.99 | 15,509.99 | 15,599.99 | 12,575.52 | 131,330 |
| 2026-05-20 | 15,849.99 | 15,859.99 | 15,089.99 | 15,599.99 | 12,575.52 | 90,304 |
| 2026-05-19 | 15,889.99 | 16,349.99 | 15,369.99 | 15,859.99 | 12,785.11 | 112,937 |
| 2026-05-18 | 16,299.99 | 16,529.99 | 15,089.99 | 15,699.99 | 12,656.13 | 149,508 |
| 2026-05-15 | 17,849.99 | 17,889.99 | 16,439.99 | 16,749.99 | 13,502.56 | 127,627 |
| 2026-05-14 | 17,229.99 | 17,979.99 | 17,099.99 | 17,739.99 | 14,300.62 | 110,283 |
| 2026-05-13 | 17,369.99 | 17,729.99 | 16,799.99 | 17,309.99 | 13,953.99 | 102,004 |
| 2026-05-12 | 17,069.99 | 18,049.99 | 16,469.99 | 17,249.99 | 13,905.62 | 215,503 |
| 2026-05-11 | 18,449.99 | 18,449.99 | 17,079.99 | 17,149.99 | 13,825.01 | 270,120 |
| 2026-05-08 | 19,119.99 | 19,219.99 | 18,239.99 | 18,459.99 | 14,881.03 | 248,905 |
| 2026-05-07 | 19,569.99 | 19,919.99 | 18,779.99 | 19,049.99 | 15,356.64 | 221,162 |
| 2026-05-06 | 20,099.99 | 20,299.99 | 18,969.99 | 19,129.99 | 15,421.13 | 300,138 |
| 2026-05-04 | 22,599.99 | 22,899.99 | 20,174.99 | 20,399.99 | 16,444.91 | 679,577 |
| 2026-04-30 | 19,089.99 | 19,089.99 | 18,209.99 | 18,339.99 | 14,784.30 | 109,939 |
| 2026-04-29 | 19,349.99 | 19,419.99 | 18,879.99 | 19,009.99 | 15,324.40 | 51,843 |
| 2026-04-28 | 19,439.99 | 19,589.99 | 18,899.99 | 19,099.99 | 15,396.95 | 110,838 |
| 2026-04-27 | 19,489.99 | 19,829.99 | 19,399.99 | 19,699.99 | 15,880.62 | 92,669 |
| 2026-04-24 | 18,649.99 | 19,439.99 | 18,499.99 | 19,269.99 | 15,533.99 | 99,797 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.