Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5,440.00 | 5,600.00 | 5,240.00 | 5,250.00 | 5,250.00 | 11,715 |
| 2026-10-21 | 5,560.00 | 5,750.00 | 5,470.00 | 5,530.00 | 5,530.00 | 9,732 |
| 2026-10-20 | 5,860.00 | 5,860.00 | 5,450.00 | 5,640.00 | 5,640.00 | 11,835 |
| 2026-10-19 | 4,910.00 | 6,200.00 | 4,910.00 | 5,740.00 | 5,740.00 | 115,039 |
| 2026-10-16 | 5,150.00 | 5,370.00 | 5,020.00 | 5,200.00 | 5,200.00 | 18,847 |
| 2026-10-15 | 5,700.00 | 5,760.00 | 5,000.00 | 5,150.00 | 5,150.00 | 75,735 |
| 2026-10-14 | 5,520.00 | 5,980.00 | 5,520.00 | 5,760.00 | 5,760.00 | 10,536 |
| 2026-10-13 | 5,760.00 | 5,880.00 | 5,460.00 | 5,720.00 | 5,720.00 | 28,824 |
| 2026-10-12 | 6,200.00 | 6,300.00 | 5,950.00 | 5,950.00 | 5,950.00 | 16,040 |
| 2026-10-08 | 6,300.00 | 6,300.00 | 6,090.00 | 6,210.00 | 6,210.00 | 16,340 |
| 2026-10-07 | 6,100.00 | 6,330.00 | 6,100.00 | 6,210.00 | 6,210.00 | 14,038 |
| 2026-10-06 | 6,200.00 | 6,280.00 | 6,130.00 | 6,230.00 | 6,230.00 | 11,513 |
| 2026-10-02 | 6,170.00 | 6,220.00 | 6,080.00 | 6,170.00 | 6,170.00 | 15,038 |
| 2026-10-01 | 5,950.00 | 6,180.00 | 5,950.00 | 6,170.00 | 6,170.00 | 15,234 |
| 2026-09-30 | 5,880.00 | 6,040.00 | 5,850.00 | 5,990.00 | 5,990.00 | 5,601 |
| 2026-09-29 | 5,840.00 | 6,130.00 | 5,840.00 | 5,880.00 | 5,880.00 | 12,450 |
| 2026-09-28 | 6,050.00 | 6,200.00 | 6,010.00 | 6,020.00 | 6,020.00 | 13,749 |
| 2026-09-23 | 6,100.00 | 6,220.00 | 6,030.00 | 6,030.00 | 6,030.00 | 14,161 |
| 2026-09-22 | 6,250.00 | 6,290.00 | 6,100.00 | 6,180.00 | 6,180.00 | 9,192 |
| 2026-09-21 | 6,220.00 | 6,320.00 | 6,020.00 | 6,150.00 | 6,150.00 | 13,749 |
| 2026-09-18 | 6,280.00 | 6,310.00 | 6,060.00 | 6,270.00 | 6,270.00 | 17,206 |
| 2026-09-17 | 5,870.00 | 6,250.00 | 5,830.00 | 6,050.00 | 6,050.00 | 34,483 |
| 2026-09-16 | 5,850.00 | 5,860.00 | 5,670.00 | 5,800.00 | 5,800.00 | 14,492 |
| 2026-09-15 | 5,820.00 | 6,060.00 | 5,670.00 | 5,760.00 | 5,760.00 | 35,882 |
| 2026-09-14 | 6,000.00 | 6,120.00 | 5,800.00 | 5,930.00 | 5,930.00 | 14,303 |
| 2026-09-11 | 6,130.00 | 6,130.00 | 5,950.00 | 6,010.00 | 6,010.00 | 8,772 |
| 2026-09-10 | 6,170.00 | 6,220.00 | 5,920.00 | 6,130.00 | 6,130.00 | 17,474 |
| 2026-09-09 | 6,140.00 | 6,290.00 | 6,010.00 | 6,110.00 | 6,110.00 | 27,449 |
| 2026-09-08 | 6,240.00 | 6,440.00 | 6,050.00 | 6,140.00 | 6,140.00 | 21,138 |
| 2026-09-07 | 6,550.00 | 6,550.00 | 6,250.00 | 6,300.00 | 6,300.00 | 20,777 |
| 2026-09-04 | 6,780.00 | 7,300.00 | 6,500.00 | 6,550.00 | 6,550.00 | 77,148 |
| 2026-09-03 | 6,660.00 | 6,890.00 | 6,390.00 | 6,470.00 | 6,470.00 | 33,840 |
| 2026-09-02 | 6,790.00 | 6,850.00 | 6,600.00 | 6,720.00 | 6,720.00 | 22,462 |
| 2026-09-01 | 6,980.00 | 7,090.00 | 6,680.00 | 6,990.00 | 6,990.00 | 34,469 |
| 2026-08-31 | 6,550.00 | 6,990.00 | 6,350.00 | 6,980.00 | 6,980.00 | 21,865 |
| 2026-08-28 | 6,440.00 | 6,630.00 | 6,250.00 | 6,560.00 | 6,560.00 | 19,625 |
| 2026-08-27 | 6,220.00 | 6,520.00 | 6,210.00 | 6,490.00 | 6,490.00 | 19,587 |
| 2026-08-26 | 6,190.00 | 6,330.00 | 6,160.00 | 6,270.00 | 6,270.00 | 10,446 |
| 2026-08-25 | 6,150.00 | 6,190.00 | 5,770.00 | 6,190.00 | 6,190.00 | 25,281 |
| 2026-08-24 | 6,220.00 | 6,290.00 | 6,020.00 | 6,150.00 | 6,150.00 | 14,753 |
| 2026-08-21 | 6,330.00 | 6,490.00 | 5,970.00 | 6,220.00 | 6,220.00 | 18,407 |
| 2026-08-20 | 6,310.00 | 6,460.00 | 6,260.00 | 6,330.00 | 6,330.00 | 14,505 |
| 2026-08-19 | 6,080.00 | 6,410.00 | 6,080.00 | 6,300.00 | 6,300.00 | 16,308 |
| 2026-08-18 | 6,890.00 | 6,910.00 | 6,380.00 | 6,410.00 | 6,410.00 | 35,599 |
| 2026-08-14 | 6,910.00 | 7,090.00 | 6,710.00 | 6,890.00 | 6,890.00 | 15,516 |
| 2026-08-13 | 7,120.00 | 7,230.00 | 6,910.00 | 6,910.00 | 6,910.00 | 26,389 |
| 2026-08-12 | 7,120.00 | 7,180.00 | 6,900.00 | 7,120.00 | 7,120.00 | 27,608 |
| 2026-08-11 | 6,750.00 | 7,020.00 | 6,680.00 | 7,000.00 | 7,000.00 | 16,591 |
| 2026-08-10 | 6,500.00 | 6,810.00 | 6,410.00 | 6,800.00 | 6,800.00 | 23,944 |
| 2026-08-07 | 6,610.00 | 6,700.00 | 6,310.00 | 6,370.00 | 6,370.00 | 13,054 |
| 2026-08-06 | 6,350.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,430.00 | 20,100 |
| 2026-08-05 | 6,180.00 | 6,430.00 | 6,180.00 | 6,300.00 | 6,300.00 | 27,417 |
| 2026-08-04 | 5,640.00 | 6,200.00 | 5,640.00 | 6,170.00 | 6,170.00 | 26,424 |
| 2026-08-03 | 5,530.00 | 5,860.00 | 5,500.00 | 5,760.00 | 5,760.00 | 14,046 |
| 2026-07-31 | 5,100.00 | 5,570.00 | 5,100.00 | 5,530.00 | 5,530.00 | 41,923 |
| 2026-07-30 | 4,415.00 | 5,280.00 | 4,415.00 | 5,050.00 | 5,050.00 | 50,154 |
| 2026-07-29 | 5,690.00 | 5,940.00 | 4,990.00 | 5,000.00 | 5,000.00 | 64,839 |
| 2026-07-28 | 6,050.00 | 6,120.00 | 5,670.00 | 5,730.00 | 5,730.00 | 31,223 |
| 2026-07-27 | 6,100.00 | 6,340.00 | 6,100.00 | 6,140.00 | 6,140.00 | 11,888 |
| 2026-07-24 | 6,300.00 | 6,350.00 | 5,990.00 | 6,150.00 | 6,150.00 | 22,982 |
Page 1 of 19 · 1,139 trading daysOlder →
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.