Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 12,900.00 | 13,090.00 | 12,850.00 | 12,900.00 | 12,900.00 | 28,303 |
| 2025-10-27 | 13,170.00 | 13,250.00 | 13,010.00 | 13,020.00 | 13,020.00 | 25,856 |
| 2025-10-24 | 13,250.00 | 13,410.00 | 13,070.00 | 13,130.00 | 13,130.00 | 20,498 |
| 2025-10-23 | 13,330.00 | 13,580.00 | 13,170.00 | 13,270.00 | 13,270.00 | 20,806 |
| 2025-10-22 | 13,450.00 | 13,650.00 | 13,000.00 | 13,470.00 | 13,470.00 | 24,955 |
| 2025-10-21 | 13,450.00 | 13,870.00 | 13,200.00 | 13,330.00 | 13,330.00 | 36,090 |
| 2025-10-20 | 13,410.00 | 13,650.00 | 13,150.00 | 13,200.00 | 13,200.00 | 20,525 |
| 2025-10-17 | 13,430.00 | 13,430.00 | 13,020.00 | 13,050.00 | 13,050.00 | 29,252 |
| 2025-10-16 | 13,210.00 | 13,830.00 | 13,130.00 | 13,470.00 | 13,470.00 | 52,707 |
| 2025-10-15 | 12,650.00 | 13,110.00 | 12,650.00 | 13,070.00 | 13,070.00 | 24,944 |
| 2025-10-14 | 12,740.00 | 13,110.00 | 12,580.00 | 12,650.00 | 12,650.00 | 29,326 |
| 2025-10-13 | 12,540.00 | 13,000.00 | 12,530.00 | 12,720.00 | 12,720.00 | 26,046 |
| 2025-10-10 | 13,030.00 | 13,090.00 | 12,820.00 | 12,950.00 | 12,950.00 | 20,898 |
| 2025-10-02 | 12,980.00 | 13,100.00 | 12,810.00 | 12,990.00 | 12,990.00 | 15,655 |
| 2025-10-01 | 12,910.00 | 13,040.00 | 12,830.00 | 12,830.00 | 12,830.00 | 17,627 |
| 2025-09-30 | 12,980.00 | 13,100.00 | 12,860.00 | 12,890.00 | 12,890.00 | 20,276 |
| 2025-09-29 | 13,050.00 | 13,260.00 | 13,050.00 | 13,050.00 | 13,050.00 | 18,380 |
| 2025-09-26 | 13,390.00 | 13,390.00 | 12,980.00 | 13,110.00 | 13,110.00 | 47,761 |
| 2025-09-25 | 13,450.00 | 13,620.00 | 13,360.00 | 13,450.00 | 13,450.00 | 13,740 |
| 2025-09-24 | 13,800.00 | 13,920.00 | 13,340.00 | 13,450.00 | 13,450.00 | 33,457 |
| 2025-09-23 | 14,200.00 | 14,200.00 | 13,810.00 | 13,810.00 | 13,810.00 | 19,608 |
| 2025-09-22 | 14,040.00 | 14,290.00 | 14,040.00 | 14,070.00 | 14,070.00 | 20,586 |
| 2025-09-19 | 14,220.00 | 14,330.00 | 14,060.00 | 14,060.00 | 14,060.00 | 19,670 |
| 2025-09-18 | 14,230.00 | 14,340.00 | 14,150.00 | 14,190.00 | 14,190.00 | 38,264 |
| 2025-09-17 | 14,460.00 | 14,460.00 | 14,060.00 | 14,080.00 | 14,080.00 | 44,500 |
| 2025-09-16 | 14,510.00 | 14,870.00 | 14,470.00 | 14,500.00 | 14,500.00 | 63,022 |
| 2025-09-15 | 14,800.00 | 14,820.00 | 14,260.00 | 14,460.00 | 14,460.00 | 44,543 |
| 2025-09-12 | 14,100.00 | 14,380.00 | 14,100.00 | 14,380.00 | 14,380.00 | 51,080 |
| 2025-09-11 | 13,800.00 | 14,120.00 | 13,750.00 | 14,020.00 | 14,020.00 | 30,985 |
| 2025-09-10 | 13,720.00 | 13,790.00 | 13,620.00 | 13,740.00 | 13,740.00 | 23,014 |
| 2025-09-09 | 13,550.00 | 13,790.00 | 13,510.00 | 13,720.00 | 13,720.00 | 21,787 |
| 2025-09-08 | 13,660.00 | 13,760.00 | 13,500.00 | 13,720.00 | 13,720.00 | 19,184 |
| 2025-09-05 | 13,570.00 | 13,640.00 | 13,440.00 | 13,640.00 | 13,640.00 | 17,011 |
| 2025-09-04 | 13,600.00 | 13,620.00 | 13,460.00 | 13,570.00 | 13,570.00 | 9,260 |
| 2025-09-03 | 13,550.00 | 13,730.00 | 13,310.00 | 13,540.00 | 13,540.00 | 25,117 |
| 2025-09-02 | 13,010.00 | 13,270.00 | 12,980.00 | 13,150.00 | 13,150.00 | 13,928 |
| 2025-09-01 | 13,270.00 | 13,270.00 | 12,940.00 | 13,010.00 | 13,010.00 | 21,762 |
| 2025-08-29 | 13,650.00 | 13,650.00 | 13,310.00 | 13,350.00 | 13,350.00 | 13,713 |
| 2025-08-28 | 13,500.00 | 13,620.00 | 13,410.00 | 13,490.00 | 13,490.00 | 10,795 |
| 2025-08-27 | 13,600.00 | 13,780.00 | 13,480.00 | 13,570.00 | 13,570.00 | 14,432 |
| 2025-08-26 | 13,550.00 | 13,770.00 | 13,500.00 | 13,610.00 | 13,610.00 | 13,207 |
| 2025-08-25 | 13,420.00 | 13,790.00 | 13,420.00 | 13,610.00 | 13,610.00 | 16,740 |
| 2025-08-22 | 13,060.00 | 13,330.00 | 13,060.00 | 13,270.00 | 13,270.00 | 14,292 |
| 2025-08-21 | 13,110.00 | 13,460.00 | 13,060.00 | 13,190.00 | 13,190.00 | 24,081 |
| 2025-08-20 | 13,310.00 | 13,370.00 | 12,900.00 | 13,110.00 | 13,110.00 | 27,629 |
| 2025-08-19 | 13,520.00 | 13,900.00 | 13,370.00 | 13,440.00 | 13,440.00 | 21,217 |
| 2025-08-18 | 13,810.00 | 13,950.00 | 13,540.00 | 13,600.00 | 13,600.00 | 25,915 |
| 2025-08-14 | 14,210.00 | 14,300.00 | 13,880.00 | 14,030.00 | 14,030.00 | 40,815 |
| 2025-08-13 | 14,350.00 | 14,470.00 | 14,010.00 | 14,270.00 | 14,270.00 | 21,264 |
| 2025-08-12 | 14,350.00 | 14,510.00 | 14,200.00 | 14,400.00 | 14,400.00 | 32,346 |
| 2025-08-11 | 14,320.00 | 14,540.00 | 14,140.00 | 14,400.00 | 14,400.00 | 16,883 |
| 2025-08-08 | 14,280.00 | 14,450.00 | 14,100.00 | 14,190.00 | 14,190.00 | 25,160 |
| 2025-08-07 | 14,420.00 | 14,540.00 | 14,310.00 | 14,370.00 | 14,370.00 | 40,904 |
| 2025-08-06 | 14,120.00 | 14,380.00 | 14,070.00 | 14,250.00 | 14,250.00 | 17,154 |
| 2025-08-05 | 13,900.00 | 14,390.00 | 13,900.00 | 14,210.00 | 14,210.00 | 29,117 |
| 2025-08-04 | 13,600.00 | 14,400.00 | 13,470.00 | 13,920.00 | 13,920.00 | 47,274 |
| 2025-08-01 | 14,430.00 | 14,500.00 | 13,500.00 | 13,720.00 | 13,720.00 | 65,725 |
| 2025-07-31 | 14,940.00 | 14,940.00 | 14,410.00 | 14,580.00 | 14,580.00 | 39,753 |
| 2025-07-30 | 14,640.00 | 15,020.00 | 14,510.00 | 14,790.00 | 14,790.00 | 49,605 |
| 2025-07-29 | 14,850.00 | 14,880.00 | 14,380.00 | 14,620.00 | 14,620.00 | 48,000 |
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.