FutureChem Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 19,379.99 | 19,379.99 | 18,519.99 | 18,769.99 | 15,130.93 | 222,999 |
| 2025-07-25 | 20,299.99 | 20,399.99 | 19,259.99 | 19,489.99 | 15,711.34 | 335,163 |
| 2025-07-24 | 18,899.99 | 20,499.99 | 18,819.99 | 19,749.99 | 15,920.93 | 785,534 |
| 2025-07-23 | 18,369.99 | 18,899.99 | 18,079.99 | 18,779.99 | 15,138.99 | 253,089 |
| 2025-07-22 | 18,559.99 | 18,949.99 | 17,799.99 | 18,089.99 | 14,582.77 | 255,932 |
| 2025-07-21 | 19,429.99 | 19,549.99 | 18,539.99 | 18,689.99 | 15,066.44 | 242,880 |
| 2025-07-18 | 19,149.99 | 19,519.99 | 18,499.99 | 19,059.99 | 15,364.70 | 521,344 |
| 2025-07-17 | 18,019.99 | 18,669.99 | 17,969.99 | 18,319.99 | 14,768.17 | 322,847 |
| 2025-07-16 | 18,139.99 | 18,589.99 | 17,849.99 | 17,869.99 | 14,405.42 | 259,984 |
| 2025-07-15 | 17,479.99 | 18,359.99 | 17,449.99 | 18,189.99 | 14,663.38 | 307,932 |
| 2025-07-14 | 18,229.99 | 18,509.99 | 17,549.99 | 17,609.99 | 14,195.83 | 294,036 |
| 2025-07-11 | 18,819.99 | 18,999.99 | 18,129.99 | 18,289.99 | 14,743.99 | 491,032 |
| 2025-07-10 | 20,849.99 | 21,599.99 | 18,499.99 | 18,849.99 | 15,195.42 | 2,511,305 |
| 2025-07-09 | 17,259.99 | 20,599.99 | 16,349.99 | 17,619.99 | 14,203.89 | 1,452,230 |
| 2025-07-08 | 15,549.99 | 17,149.99 | 15,549.99 | 17,089.99 | 13,776.64 | 343,537 |
| 2025-07-07 | 16,079.99 | 16,639.99 | 14,999.99 | 15,569.99 | 12,551.34 | 293,697 |
| 2025-07-04 | 16,199.99 | 16,199.99 | 15,409.99 | 15,649.99 | 12,615.83 | 150,676 |
| 2025-07-03 | 15,429.99 | 16,279.99 | 15,219.99 | 16,199.99 | 13,059.19 | 162,163 |
| 2025-07-02 | 15,399.99 | 15,889.99 | 14,899.99 | 15,359.99 | 12,382.05 | 201,118 |
| 2025-07-01 | 15,399.99 | 15,519.99 | 15,039.99 | 15,419.99 | 12,430.42 | 95,467 |
| 2025-06-30 | 15,129.99 | 15,399.99 | 15,009.99 | 15,199.99 | 12,253.07 | 93,446 |
| 2025-06-27 | 15,499.99 | 15,749.99 | 15,199.99 | 15,199.99 | 12,253.07 | 107,092 |
| 2025-06-26 | 15,599.99 | 15,659.99 | 15,199.99 | 15,499.99 | 12,494.91 | 109,362 |
| 2025-06-25 | 15,859.99 | 15,979.99 | 15,459.99 | 15,579.99 | 12,559.40 | 141,862 |
| 2025-06-24 | 15,519.99 | 16,419.99 | 15,519.99 | 15,819.99 | 12,752.87 | 189,196 |
| 2025-06-23 | 15,679.99 | 15,789.99 | 15,189.99 | 15,459.99 | 12,462.66 | 191,265 |
| 2025-06-20 | 15,919.99 | 16,519.99 | 15,859.99 | 15,969.99 | 12,873.78 | 194,836 |
| 2025-06-19 | 15,939.99 | 16,089.99 | 15,519.99 | 15,969.99 | 12,873.78 | 208,023 |
| 2025-06-18 | 16,519.99 | 16,519.99 | 15,789.99 | 15,799.99 | 12,736.74 | 295,868 |
| 2025-06-17 | 16,159.99 | 16,729.99 | 15,909.99 | 16,569.99 | 13,357.46 | 315,160 |
| 2025-06-16 | 15,869.99 | 16,419.99 | 15,799.99 | 16,189.99 | 13,051.13 | 226,488 |
| 2025-06-13 | 16,939.99 | 17,079.99 | 15,849.99 | 16,199.99 | 13,059.19 | 308,965 |
| 2025-06-12 | 17,489.99 | 17,679.99 | 16,709.99 | 16,999.99 | 13,704.09 | 210,941 |
| 2025-06-11 | 16,699.99 | 17,279.99 | 16,209.99 | 17,149.99 | 13,825.01 | 224,322 |
| 2025-06-10 | 16,309.99 | 16,699.99 | 16,199.99 | 16,659.99 | 13,430.01 | 167,042 |
| 2025-06-09 | 16,549.99 | 16,699.99 | 15,849.99 | 16,309.99 | 13,147.87 | 257,476 |
| 2025-06-05 | 17,099.99 | 17,159.99 | 16,689.99 | 16,709.99 | 13,470.32 | 159,693 |
| 2025-06-04 | 17,069.99 | 17,279.99 | 16,849.99 | 17,079.99 | 13,768.58 | 133,653 |
| 2025-06-02 | 17,289.99 | 17,339.99 | 16,769.99 | 17,079.99 | 13,768.58 | 186,959 |
| 2025-05-30 | 17,579.99 | 17,669.99 | 17,169.99 | 17,289.99 | 13,937.87 | 101,218 |
| 2025-05-29 | 17,489.99 | 17,819.99 | 17,429.99 | 17,449.99 | 14,066.85 | 124,854 |
| 2025-05-28 | 17,869.99 | 17,969.99 | 17,469.99 | 17,509.99 | 14,115.21 | 112,933 |
| 2025-05-27 | 17,689.99 | 17,929.99 | 17,469.99 | 17,819.99 | 14,365.11 | 103,168 |
| 2025-05-26 | 16,749.99 | 17,889.99 | 16,749.99 | 17,559.99 | 14,155.52 | 184,498 |
| 2025-05-23 | 16,999.99 | 17,259.99 | 16,789.99 | 16,939.99 | 13,655.72 | 154,524 |
| 2025-05-22 | 16,999.99 | 17,699.99 | 16,689.99 | 17,059.99 | 13,752.46 | 216,783 |
| 2025-05-21 | 17,219.99 | 17,459.99 | 16,899.99 | 17,149.99 | 13,825.01 | 205,031 |
| 2025-05-20 | 17,319.99 | 17,669.99 | 17,199.99 | 17,229.99 | 13,889.50 | 138,330 |
| 2025-05-19 | 17,729.99 | 17,969.99 | 17,199.99 | 17,329.99 | 13,970.11 | 132,935 |
| 2025-05-16 | 18,339.99 | 18,339.99 | 17,859.99 | 17,999.99 | 14,510.21 | 133,487 |
| 2025-05-15 | 18,069.99 | 18,369.99 | 17,949.99 | 18,289.99 | 14,743.99 | 140,706 |
| 2025-05-14 | 17,409.99 | 18,339.99 | 17,219.99 | 18,259.99 | 14,719.81 | 193,541 |
| 2025-05-13 | 17,739.99 | 18,269.99 | 17,499.99 | 17,579.99 | 14,171.64 | 146,685 |
| 2025-05-12 | 18,019.99 | 18,109.99 | 17,129.99 | 17,689.99 | 14,260.32 | 202,011 |
| 2025-05-09 | 17,899.99 | 18,379.99 | 17,869.99 | 18,099.99 | 14,590.83 | 222,157 |
| 2025-05-08 | 17,999.99 | 18,169.99 | 17,729.99 | 17,979.99 | 14,494.09 | 132,454 |
| 2025-05-07 | 17,849.99 | 17,999.99 | 17,139.99 | 17,909.99 | 14,437.66 | 189,723 |
| 2025-05-02 | 17,869.99 | 18,199.99 | 17,869.99 | 18,109.99 | 14,598.89 | 127,693 |
| 2025-04-30 | 18,449.99 | 18,499.99 | 17,809.99 | 18,029.99 | 14,534.40 | 160,761 |
| 2025-04-29 | 18,019.99 | 18,739.99 | 18,019.99 | 18,429.99 | 14,856.85 | 178,103 |
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.