Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 17,020.00 | 17,130.00 | 16,650.00 | 16,770.00 | 16,770.00 | 31,128 |
| 2024-07-29 | 16,890.00 | 17,300.00 | 16,650.00 | 17,060.00 | 17,060.00 | 35,611 |
| 2024-07-26 | 17,800.00 | 18,020.00 | 16,850.00 | 16,900.00 | 16,900.00 | 111,838 |
| 2024-07-25 | 18,480.00 | 18,630.00 | 17,600.00 | 17,900.00 | 17,900.00 | 59,498 |
| 2024-07-24 | 18,900.00 | 19,220.00 | 18,700.00 | 18,790.00 | 18,790.00 | 34,042 |
| 2024-07-23 | 19,510.00 | 20,000.00 | 18,980.00 | 19,000.00 | 19,000.00 | 34,408 |
| 2024-07-22 | 20,000.00 | 20,200.00 | 19,510.00 | 19,510.00 | 19,510.00 | 27,913 |
| 2024-07-19 | 19,910.00 | 20,200.00 | 19,900.00 | 20,050.00 | 20,050.00 | 18,914 |
| 2024-07-18 | 20,350.00 | 20,700.00 | 19,850.00 | 20,050.00 | 20,050.00 | 38,513 |
| 2024-07-17 | 21,400.00 | 21,400.00 | 20,650.00 | 20,700.00 | 20,700.00 | 47,338 |
| 2024-07-16 | 22,350.00 | 22,350.00 | 21,400.00 | 21,400.00 | 21,400.00 | 47,950 |
| 2024-07-15 | 22,200.00 | 22,550.00 | 22,200.00 | 22,350.00 | 22,350.00 | 17,504 |
| 2024-07-12 | 21,800.00 | 22,450.00 | 21,200.00 | 21,900.00 | 21,900.00 | 107,649 |
| 2024-07-11 | 23,950.00 | 24,200.00 | 22,700.00 | 22,800.00 | 22,800.00 | 74,207 |
| 2024-07-10 | 23,750.00 | 24,250.00 | 23,150.00 | 23,450.00 | 23,450.00 | 108,054 |
| 2024-07-09 | 22,350.00 | 23,700.00 | 22,250.00 | 23,250.00 | 23,250.00 | 63,514 |
| 2024-07-08 | 22,750.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,650.00 | 25,946 |
| 2024-07-05 | 23,300.00 | 23,300.00 | 22,500.00 | 22,750.00 | 22,750.00 | 51,024 |
| 2024-07-04 | 23,600.00 | 23,800.00 | 22,850.00 | 23,050.00 | 23,050.00 | 98,774 |
| 2024-07-03 | 22,500.00 | 23,050.00 | 22,100.00 | 22,650.00 | 22,650.00 | 184,841 |
| 2024-07-02 | 21,050.00 | 22,600.00 | 20,950.00 | 21,650.00 | 21,650.00 | 99,935 |
| 2024-07-01 | 20,800.00 | 21,050.00 | 20,550.00 | 21,000.00 | 21,000.00 | 21,833 |
| 2024-06-28 | 20,500.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,550.00 | 15,276 |
| 2024-06-27 | 21,000.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 22,093 |
| 2024-06-26 | 20,600.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 35,791 |
| 2024-06-25 | 20,450.00 | 21,000.00 | 20,400.00 | 20,550.00 | 20,550.00 | 16,562 |
| 2024-06-24 | 21,000.00 | 21,000.00 | 20,450.00 | 20,550.00 | 20,550.00 | 26,807 |
| 2024-06-21 | 21,300.00 | 21,500.00 | 20,950.00 | 21,000.00 | 21,000.00 | 23,773 |
| 2024-06-20 | 21,550.00 | 21,850.00 | 21,500.00 | 21,500.00 | 21,500.00 | 25,835 |
| 2024-06-19 | 21,750.00 | 22,050.00 | 21,500.00 | 21,550.00 | 21,550.00 | 34,908 |
| 2024-06-18 | 22,250.00 | 22,800.00 | 21,650.00 | 21,700.00 | 21,700.00 | 104,213 |
| 2024-06-17 | 22,100.00 | 22,300.00 | 21,350.00 | 21,400.00 | 21,400.00 | 74,647 |
| 2024-06-14 | 23,600.00 | 23,650.00 | 22,300.00 | 22,400.00 | 22,400.00 | 146,363 |
| 2024-06-13 | 22,200.00 | 23,300.00 | 22,100.00 | 23,300.00 | 23,300.00 | 104,957 |
| 2024-06-12 | 22,350.00 | 22,600.00 | 21,900.00 | 22,150.00 | 22,150.00 | 35,995 |
| 2024-06-11 | 21,700.00 | 22,350.00 | 21,600.00 | 21,850.00 | 21,850.00 | 32,685 |
| 2024-06-10 | 22,100.00 | 22,200.00 | 21,700.00 | 21,850.00 | 21,850.00 | 22,172 |
| 2024-06-07 | 22,600.00 | 22,600.00 | 22,150.00 | 22,300.00 | 22,300.00 | 28,323 |
| 2024-06-05 | 22,200.00 | 23,150.00 | 22,050.00 | 22,350.00 | 22,350.00 | 45,089 |
| 2024-06-04 | 22,250.00 | 22,400.00 | 22,000.00 | 22,150.00 | 22,150.00 | 26,575 |
| 2024-06-03 | 22,450.00 | 22,750.00 | 22,150.00 | 22,450.00 | 22,450.00 | 17,910 |
| 2024-05-31 | 23,350.00 | 23,350.00 | 22,200.00 | 22,300.00 | 22,300.00 | 37,711 |
| 2024-05-30 | 22,900.00 | 23,050.00 | 22,150.00 | 22,200.00 | 22,200.00 | 47,876 |
| 2024-05-29 | 23,700.00 | 23,950.00 | 22,900.00 | 23,050.00 | 23,050.00 | 48,006 |
| 2024-05-28 | 24,800.00 | 24,950.00 | 23,850.00 | 23,950.00 | 23,950.00 | 102,499 |
| 2024-05-27 | 23,700.00 | 23,900.00 | 23,200.00 | 23,800.00 | 23,800.00 | 41,280 |
| 2024-05-24 | 23,850.00 | 24,300.00 | 23,500.00 | 23,700.00 | 23,700.00 | 48,868 |
| 2024-05-23 | 23,450.00 | 24,450.00 | 22,900.00 | 24,100.00 | 24,100.00 | 67,805 |
| 2024-05-22 | 23,300.00 | 25,000.00 | 23,000.00 | 23,450.00 | 23,450.00 | 164,059 |
| 2024-05-21 | 22,600.00 | 22,900.00 | 22,450.00 | 22,600.00 | 22,600.00 | 17,889 |
| 2024-05-20 | 22,600.00 | 23,450.00 | 22,600.00 | 22,600.00 | 22,600.00 | 53,662 |
| 2024-05-17 | 23,100.00 | 23,100.00 | 22,450.00 | 22,550.00 | 22,550.00 | 41,203 |
| 2024-05-16 | 23,000.00 | 23,300.00 | 22,650.00 | 23,050.00 | 23,050.00 | 33,341 |
| 2024-05-14 | 23,250.00 | 23,350.00 | 22,950.00 | 23,000.00 | 23,000.00 | 28,020 |
| 2024-05-13 | 23,200.00 | 23,450.00 | 22,900.00 | 23,000.00 | 23,000.00 | 48,395 |
| 2024-05-10 | 23,500.00 | 23,850.00 | 23,150.00 | 23,400.00 | 23,400.00 | 47,106 |
| 2024-05-09 | 24,400.00 | 24,550.00 | 23,500.00 | 23,650.00 | 23,650.00 | 100,247 |
| 2024-05-08 | 24,600.00 | 25,300.00 | 24,300.00 | 24,800.00 | 24,800.00 | 91,502 |
| 2024-05-07 | 24,750.00 | 25,100.00 | 24,450.00 | 24,900.00 | 24,900.00 | 62,319 |
| 2024-05-03 | 25,350.00 | 25,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 133,569 |
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.