Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,150.00 | 6,350.00 | 6,010.00 | 6,040.00 | 6,040.00 | 39,844 |
| 2026-07-21 | 5,810.00 | 6,170.00 | 5,810.00 | 6,130.00 | 6,130.00 | 27,143 |
| 2026-07-20 | 6,310.00 | 6,340.00 | 5,960.00 | 5,960.00 | 5,960.00 | 24,312 |
| 2026-07-16 | 6,360.00 | 6,560.00 | 6,110.00 | 6,370.00 | 6,370.00 | 12,560 |
| 2026-07-15 | 6,270.00 | 6,590.00 | 6,100.00 | 6,410.00 | 6,410.00 | 21,671 |
| 2026-07-14 | 6,410.00 | 6,690.00 | 5,950.00 | 6,270.00 | 6,270.00 | 81,639 |
| 2026-07-13 | 7,260.00 | 7,360.00 | 6,630.00 | 6,810.00 | 6,810.00 | 31,158 |
| 2026-07-10 | 6,560.00 | 7,180.00 | 6,560.00 | 7,070.00 | 7,070.00 | 20,599 |
| 2026-07-09 | 6,500.00 | 7,000.00 | 6,500.00 | 6,630.00 | 6,630.00 | 23,964 |
| 2026-07-08 | 6,820.00 | 7,250.00 | 6,600.00 | 6,600.00 | 6,600.00 | 29,438 |
| 2026-07-07 | 7,020.00 | 7,400.00 | 6,850.00 | 6,870.00 | 6,870.00 | 27,428 |
| 2026-07-06 | 7,130.00 | 7,300.00 | 6,920.00 | 7,190.00 | 7,190.00 | 17,153 |
| 2026-07-03 | 6,900.00 | 7,200.00 | 6,610.00 | 7,130.00 | 7,130.00 | 14,566 |
| 2026-07-02 | 6,960.00 | 7,420.00 | 6,860.00 | 6,980.00 | 6,980.00 | 18,153 |
| 2026-07-01 | 7,260.00 | 7,590.00 | 7,200.00 | 7,200.00 | 7,200.00 | 19,850 |
| 2026-06-30 | 7,230.00 | 7,630.00 | 7,220.00 | 7,330.00 | 7,330.00 | 21,187 |
| 2026-06-29 | 6,510.00 | 7,420.00 | 6,510.00 | 7,370.00 | 7,370.00 | 32,787 |
| 2026-06-26 | 6,930.00 | 7,070.00 | 6,600.00 | 6,740.00 | 6,740.00 | 68,588 |
| 2026-06-25 | 7,520.00 | 7,770.00 | 7,070.00 | 7,070.00 | 7,070.00 | 33,674 |
| 2026-06-24 | 7,160.00 | 7,640.00 | 7,160.00 | 7,520.00 | 7,520.00 | 46,468 |
| 2026-06-23 | 8,120.00 | 8,290.00 | 7,310.00 | 7,320.00 | 7,320.00 | 73,841 |
| 2026-06-22 | 8,150.00 | 8,580.00 | 8,150.00 | 8,200.00 | 8,200.00 | 26,779 |
| 2026-06-19 | 9,140.00 | 9,140.00 | 8,300.00 | 8,490.00 | 8,490.00 | 38,095 |
| 2026-06-18 | 9,070.00 | 9,500.00 | 8,800.00 | 8,960.00 | 8,960.00 | 23,574 |
| 2026-06-17 | 9,170.00 | 9,400.00 | 8,910.00 | 9,140.00 | 9,140.00 | 15,837 |
| 2026-06-16 | 9,460.00 | 9,590.00 | 9,020.00 | 9,170.00 | 9,170.00 | 24,666 |
| 2026-06-15 | 9,230.00 | 9,590.00 | 9,230.00 | 9,460.00 | 9,460.00 | 35,636 |
| 2026-06-12 | 8,700.00 | 9,450.00 | 8,700.00 | 9,230.00 | 9,230.00 | 50,780 |
| 2026-06-11 | 8,300.00 | 8,600.00 | 8,240.00 | 8,550.00 | 8,550.00 | 32,300 |
| 2026-06-10 | 8,210.00 | 8,800.00 | 8,210.00 | 8,470.00 | 8,470.00 | 37,176 |
| 2026-06-09 | 8,100.00 | 8,770.00 | 8,100.00 | 8,460.00 | 8,460.00 | 51,550 |
| 2026-06-08 | 8,300.00 | 8,820.00 | 8,280.00 | 8,300.00 | 8,300.00 | 58,930 |
| 2026-06-05 | 9,300.00 | 9,440.00 | 8,980.00 | 9,200.00 | 9,200.00 | 40,928 |
| 2026-06-04 | 9,180.00 | 9,880.00 | 9,180.00 | 9,450.00 | 9,450.00 | 35,878 |
| 2026-06-02 | 9,890.00 | 10,400.00 | 9,300.00 | 9,560.00 | 9,560.00 | 144,608 |
| 2026-06-01 | 10,200.00 | 10,500.00 | 9,750.00 | 10,050.00 | 10,050.00 | 91,998 |
| 2026-05-29 | 10,750.00 | 11,080.00 | 10,060.00 | 10,200.00 | 10,200.00 | 98,706 |
| 2026-05-28 | 11,010.00 | 11,270.00 | 10,340.00 | 10,750.00 | 10,750.00 | 100,357 |
| 2026-05-27 | 12,100.00 | 12,260.00 | 10,970.00 | 11,150.00 | 11,150.00 | 96,969 |
| 2026-05-26 | 12,230.00 | 12,690.00 | 11,870.00 | 11,870.00 | 11,870.00 | 63,312 |
| 2026-05-22 | 11,520.00 | 12,340.00 | 11,520.00 | 12,230.00 | 12,230.00 | 39,806 |
| 2026-05-21 | 11,580.00 | 11,860.00 | 11,500.00 | 11,500.00 | 11,500.00 | 53,324 |
| 2026-05-20 | 11,350.00 | 11,620.00 | 10,860.00 | 11,180.00 | 11,180.00 | 94,610 |
| 2026-05-19 | 12,060.00 | 12,140.00 | 11,360.00 | 11,500.00 | 11,500.00 | 77,197 |
| 2026-05-18 | 12,590.00 | 12,690.00 | 11,500.00 | 12,090.00 | 12,090.00 | 104,861 |
| 2026-05-15 | 13,490.00 | 13,790.00 | 12,410.00 | 12,590.00 | 12,590.00 | 128,524 |
| 2026-05-14 | 14,860.00 | 14,860.00 | 13,280.00 | 13,490.00 | 13,490.00 | 175,877 |
| 2026-05-13 | 14,400.00 | 15,530.00 | 14,010.00 | 14,650.00 | 14,650.00 | 246,072 |
| 2026-05-12 | 15,370.00 | 15,370.00 | 13,720.00 | 14,400.00 | 14,400.00 | 258,655 |
| 2026-05-11 | 14,520.00 | 14,900.00 | 14,220.00 | 14,620.00 | 14,620.00 | 161,739 |
| 2026-05-08 | 14,140.00 | 15,230.00 | 14,060.00 | 14,520.00 | 14,520.00 | 351,929 |
| 2026-05-07 | 14,060.00 | 14,390.00 | 13,840.00 | 14,270.00 | 14,270.00 | 94,157 |
| 2026-05-06 | 14,330.00 | 14,540.00 | 13,910.00 | 14,050.00 | 14,050.00 | 99,809 |
| 2026-05-04 | 13,990.00 | 14,490.00 | 13,990.00 | 14,320.00 | 14,320.00 | 109,240 |
| 2026-04-30 | 13,990.00 | 14,270.00 | 13,890.00 | 13,970.00 | 13,970.00 | 54,109 |
| 2026-04-29 | 14,020.00 | 14,170.00 | 13,840.00 | 14,080.00 | 14,080.00 | 51,666 |
| 2026-04-28 | 14,200.00 | 14,200.00 | 13,910.00 | 14,030.00 | 14,030.00 | 52,693 |
| 2026-04-27 | 14,150.00 | 14,310.00 | 13,980.00 | 14,150.00 | 14,150.00 | 85,582 |
| 2026-04-24 | 14,000.00 | 14,260.00 | 13,910.00 | 14,090.00 | 14,090.00 | 70,645 |
| 2026-04-23 | 14,360.00 | 14,400.00 | 13,670.00 | 13,900.00 | 13,900.00 | 159,886 |
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.