Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 13,600.00 | 14,310.00 | 13,400.00 | 14,310.00 | 14,310.00 | 203,693 |
| 2026-04-21 | 13,580.00 | 13,680.00 | 13,400.00 | 13,570.00 | 13,570.00 | 39,622 |
| 2026-04-20 | 13,130.00 | 13,740.00 | 12,820.00 | 13,570.00 | 13,570.00 | 81,974 |
| 2026-04-17 | 13,270.00 | 13,270.00 | 12,410.00 | 13,120.00 | 13,120.00 | 37,266 |
| 2026-04-16 | 13,490.00 | 13,530.00 | 13,150.00 | 13,230.00 | 13,230.00 | 68,950 |
| 2026-04-15 | 12,840.00 | 13,070.00 | 12,600.00 | 12,980.00 | 12,980.00 | 41,157 |
| 2026-04-14 | 12,190.00 | 12,790.00 | 12,130.00 | 12,500.00 | 12,500.00 | 39,676 |
| 2026-04-13 | 12,000.00 | 12,270.00 | 11,930.00 | 12,060.00 | 12,060.00 | 28,219 |
| 2026-04-10 | 12,050.00 | 12,390.00 | 12,050.00 | 12,260.00 | 12,260.00 | 21,815 |
| 2026-04-09 | 12,600.00 | 12,600.00 | 11,960.00 | 12,040.00 | 12,040.00 | 39,942 |
| 2026-04-08 | 12,270.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | 33,197 |
| 2026-04-07 | 11,900.00 | 12,070.00 | 11,660.00 | 11,690.00 | 11,690.00 | 24,989 |
| 2026-04-06 | 12,260.00 | 12,380.00 | 11,720.00 | 11,830.00 | 11,830.00 | 37,513 |
| 2026-04-03 | 12,670.00 | 12,670.00 | 12,040.00 | 12,260.00 | 12,260.00 | 15,164 |
| 2026-04-02 | 13,050.00 | 13,050.00 | 11,900.00 | 12,030.00 | 12,030.00 | 57,160 |
| 2026-04-01 | 12,210.00 | 12,800.00 | 12,210.00 | 12,770.00 | 12,770.00 | 31,948 |
| 2026-03-31 | 12,060.00 | 12,420.00 | 11,900.00 | 11,910.00 | 11,910.00 | 38,014 |
| 2026-03-30 | 12,500.00 | 12,720.00 | 12,240.00 | 12,390.00 | 12,390.00 | 25,516 |
| 2026-03-27 | 12,850.00 | 12,910.00 | 12,380.00 | 12,840.00 | 12,840.00 | 25,014 |
| 2026-03-26 | 13,330.00 | 13,380.00 | 12,760.00 | 12,890.00 | 12,890.00 | 42,038 |
| 2026-03-25 | 13,130.00 | 13,370.00 | 12,900.00 | 13,330.00 | 13,330.00 | 38,937 |
| 2026-03-24 | 12,910.00 | 13,270.00 | 12,790.00 | 13,130.00 | 13,130.00 | 41,588 |
| 2026-03-23 | 13,300.00 | 13,430.00 | 12,700.00 | 12,780.00 | 12,780.00 | 59,456 |
| 2026-03-20 | 13,360.00 | 13,800.00 | 13,270.00 | 13,580.00 | 13,580.00 | 60,771 |
| 2026-03-19 | 13,410.00 | 13,660.00 | 13,140.00 | 13,360.00 | 13,360.00 | 39,713 |
| 2026-03-18 | 13,410.00 | 13,770.00 | 13,410.00 | 13,620.00 | 13,620.00 | 59,064 |
| 2026-03-17 | 13,140.00 | 13,690.00 | 13,140.00 | 13,270.00 | 13,270.00 | 74,331 |
| 2026-03-16 | 13,220.00 | 13,300.00 | 12,870.00 | 12,970.00 | 12,970.00 | 31,602 |
| 2026-03-13 | 12,990.00 | 13,300.00 | 12,640.00 | 13,220.00 | 13,220.00 | 38,199 |
| 2026-03-12 | 12,930.00 | 13,970.00 | 12,890.00 | 13,050.00 | 13,050.00 | 49,595 |
| 2026-03-11 | 13,080.00 | 13,350.00 | 12,700.00 | 12,930.00 | 12,930.00 | 53,424 |
| 2026-03-10 | 12,600.00 | 13,250.00 | 12,500.00 | 13,070.00 | 13,070.00 | 85,682 |
| 2026-03-09 | 11,980.00 | 12,800.00 | 11,880.00 | 12,170.00 | 12,170.00 | 102,650 |
| 2026-03-06 | 12,000.00 | 12,730.00 | 11,940.00 | 12,580.00 | 12,580.00 | 53,760 |
| 2026-03-05 | 11,120.00 | 12,390.00 | 11,120.00 | 12,280.00 | 12,280.00 | 113,502 |
| 2026-03-04 | 11,800.00 | 12,560.00 | 10,750.00 | 10,950.00 | 10,950.00 | 204,384 |
| 2026-03-03 | 13,270.00 | 14,200.00 | 12,300.00 | 13,000.00 | 13,000.00 | 184,961 |
| 2026-02-27 | 13,890.00 | 13,890.00 | 13,220.00 | 13,310.00 | 13,310.00 | 131,344 |
| 2026-02-26 | 14,300.00 | 14,300.00 | 13,830.00 | 13,890.00 | 13,890.00 | 83,640 |
| 2026-02-25 | 13,870.00 | 14,620.00 | 13,830.00 | 14,210.00 | 14,210.00 | 157,849 |
| 2026-02-24 | 13,620.00 | 13,860.00 | 13,450.00 | 13,690.00 | 13,690.00 | 47,387 |
| 2026-02-23 | 13,730.00 | 13,970.00 | 13,510.00 | 13,620.00 | 13,620.00 | 71,075 |
| 2026-02-20 | 13,800.00 | 13,870.00 | 13,510.00 | 13,730.00 | 13,730.00 | 71,891 |
| 2026-02-19 | 13,700.00 | 14,000.00 | 13,320.00 | 13,790.00 | 13,790.00 | 99,670 |
| 2026-02-13 | 14,200.00 | 14,260.00 | 13,670.00 | 13,700.00 | 13,700.00 | 81,888 |
| 2026-02-12 | 14,370.00 | 14,500.00 | 14,170.00 | 14,200.00 | 14,200.00 | 45,124 |
| 2026-02-11 | 14,630.00 | 14,630.00 | 14,230.00 | 14,360.00 | 14,360.00 | 56,561 |
| 2026-02-10 | 14,370.00 | 14,850.00 | 14,260.00 | 14,420.00 | 14,420.00 | 102,979 |
| 2026-02-09 | 14,000.00 | 14,260.00 | 13,700.00 | 14,130.00 | 14,130.00 | 75,252 |
| 2026-02-06 | 13,520.00 | 13,910.00 | 13,180.00 | 13,510.00 | 13,510.00 | 105,733 |
| 2026-02-05 | 14,800.00 | 14,840.00 | 14,020.00 | 14,150.00 | 14,150.00 | 123,606 |
| 2026-02-04 | 15,190.00 | 15,190.00 | 14,590.00 | 14,860.00 | 14,860.00 | 147,774 |
| 2026-02-03 | 14,500.00 | 14,990.00 | 14,370.00 | 14,940.00 | 14,940.00 | 116,216 |
| 2026-02-02 | 14,670.00 | 15,120.00 | 14,280.00 | 14,370.00 | 14,370.00 | 188,320 |
| 2026-01-30 | 15,600.00 | 15,630.00 | 14,910.00 | 15,000.00 | 15,000.00 | 189,631 |
| 2026-01-29 | 15,360.00 | 15,740.00 | 14,880.00 | 15,560.00 | 15,560.00 | 273,438 |
| 2026-01-28 | 15,670.00 | 15,700.00 | 15,300.00 | 15,360.00 | 15,360.00 | 281,276 |
| 2026-01-27 | 15,960.00 | 16,200.00 | 15,680.00 | 15,810.00 | 15,810.00 | 187,253 |
| 2026-01-26 | 16,300.00 | 16,300.00 | 15,860.00 | 15,960.00 | 15,960.00 | 270,962 |
| 2026-01-23 | 16,810.00 | 18,050.00 | 16,170.00 | 16,300.00 | 16,300.00 | 1,710,297 |
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.