Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 25,600.00 | 26,250.00 | 24,800.00 | 25,350.00 | 25,350.00 | 234,303 |
| 2024-04-30 | 26,750.00 | 27,800.00 | 25,500.00 | 26,100.00 | 26,100.00 | 1,195,204 |
| 2024-04-29 | 24,300.00 | 25,250.00 | 24,000.00 | 24,150.00 | 24,150.00 | 383,620 |
| 2024-04-26 | 22,100.00 | 22,950.00 | 22,050.00 | 22,600.00 | 22,600.00 | 61,677 |
| 2024-04-25 | 22,300.00 | 22,750.00 | 21,800.00 | 21,850.00 | 21,850.00 | 48,111 |
| 2024-04-24 | 22,950.00 | 24,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | 312,515 |
| 2024-04-23 | 20,450.00 | 21,350.00 | 20,450.00 | 21,200.00 | 21,200.00 | 41,831 |
| 2024-04-22 | 21,100.00 | 21,300.00 | 20,350.00 | 20,600.00 | 20,600.00 | 77,032 |
| 2024-04-19 | 21,900.00 | 21,900.00 | 20,300.00 | 21,100.00 | 21,100.00 | 86,344 |
| 2024-04-18 | 21,600.00 | 22,300.00 | 21,600.00 | 22,150.00 | 22,150.00 | 28,118 |
| 2024-04-17 | 22,000.00 | 22,500.00 | 21,900.00 | 21,900.00 | 21,900.00 | 40,899 |
| 2024-04-16 | 22,800.00 | 23,650.00 | 22,150.00 | 22,250.00 | 22,250.00 | 101,859 |
| 2024-04-15 | 23,450.00 | 23,450.00 | 22,650.00 | 22,700.00 | 22,700.00 | 56,884 |
| 2024-04-12 | 23,900.00 | 24,200.00 | 23,450.00 | 23,850.00 | 23,850.00 | 45,618 |
| 2024-04-11 | 23,100.00 | 24,300.00 | 23,100.00 | 23,850.00 | 23,850.00 | 73,167 |
| 2024-04-09 | 23,200.00 | 24,250.00 | 23,100.00 | 23,700.00 | 23,700.00 | 160,872 |
| 2024-04-08 | 24,250.00 | 24,700.00 | 22,600.00 | 22,950.00 | 22,950.00 | 190,040 |
| 2024-04-05 | 22,150.00 | 22,400.00 | 21,700.00 | 22,300.00 | 22,300.00 | 52,006 |
| 2024-04-04 | 22,250.00 | 22,700.00 | 22,050.00 | 22,650.00 | 22,650.00 | 33,662 |
| 2024-04-03 | 22,600.00 | 22,850.00 | 21,950.00 | 22,250.00 | 22,250.00 | 51,433 |
| 2024-04-02 | 23,900.00 | 24,000.00 | 22,750.00 | 22,900.00 | 22,900.00 | 75,265 |
| 2024-04-01 | 23,550.00 | 24,250.00 | 23,350.00 | 23,800.00 | 23,800.00 | 76,914 |
| 2024-03-29 | 23,250.00 | 23,500.00 | 22,550.00 | 23,500.00 | 23,500.00 | 61,872 |
| 2024-03-28 | 22,600.00 | 23,900.00 | 22,550.00 | 23,050.00 | 23,050.00 | 158,862 |
| 2024-03-27 | 22,750.00 | 23,150.00 | 22,200.00 | 22,200.00 | 22,200.00 | 207,104 |
| 2024-03-26 | 22,850.00 | 22,850.00 | 21,600.00 | 21,800.00 | 21,800.00 | 174,652 |
| 2024-03-25 | 23,650.00 | 23,700.00 | 22,900.00 | 22,900.00 | 22,900.00 | 70,001 |
| 2024-03-22 | 24,150.00 | 24,350.00 | 23,550.00 | 23,650.00 | 23,650.00 | 41,642 |
| 2024-03-21 | 24,900.00 | 24,900.00 | 23,950.00 | 24,000.00 | 24,000.00 | 67,081 |
| 2024-03-20 | 24,350.00 | 25,050.00 | 24,300.00 | 24,500.00 | 24,500.00 | 122,065 |
| 2024-03-19 | 24,350.00 | 24,400.00 | 23,500.00 | 23,700.00 | 23,700.00 | 49,382 |
| 2024-03-18 | 23,900.00 | 24,150.00 | 23,750.00 | 23,900.00 | 23,900.00 | 35,068 |
| 2024-03-15 | 24,650.00 | 24,650.00 | 23,650.00 | 23,850.00 | 23,850.00 | 68,252 |
| 2024-03-14 | 23,800.00 | 25,300.00 | 23,800.00 | 24,800.00 | 24,800.00 | 187,438 |
| 2024-03-13 | 23,450.00 | 23,900.00 | 23,400.00 | 23,650.00 | 23,650.00 | 58,295 |
| 2024-03-12 | 23,650.00 | 23,700.00 | 23,300.00 | 23,450.00 | 23,450.00 | 64,632 |
| 2024-03-11 | 23,700.00 | 23,800.00 | 23,300.00 | 23,650.00 | 23,650.00 | 46,959 |
| 2024-03-08 | 24,000.00 | 24,000.00 | 23,600.00 | 23,950.00 | 23,950.00 | 53,269 |
| 2024-03-07 | 24,300.00 | 24,300.00 | 23,550.00 | 23,700.00 | 23,700.00 | 46,539 |
| 2024-03-06 | 24,150.00 | 24,200.00 | 23,550.00 | 23,950.00 | 23,950.00 | 64,119 |
| 2024-03-05 | 24,350.00 | 24,600.00 | 23,900.00 | 24,150.00 | 24,150.00 | 76,356 |
| 2024-03-04 | 25,150.00 | 25,350.00 | 24,400.00 | 24,600.00 | 24,600.00 | 93,759 |
| 2024-02-29 | 25,700.00 | 25,750.00 | 25,050.00 | 25,100.00 | 25,100.00 | 60,177 |
| 2024-02-28 | 25,650.00 | 26,100.00 | 25,600.00 | 25,700.00 | 25,700.00 | 41,180 |
| 2024-02-27 | 26,450.00 | 26,500.00 | 25,650.00 | 25,700.00 | 25,700.00 | 61,373 |
| 2024-02-26 | 27,000.00 | 27,200.00 | 26,450.00 | 26,450.00 | 26,450.00 | 52,618 |
| 2024-02-23 | 27,700.00 | 27,900.00 | 26,950.00 | 27,000.00 | 27,000.00 | 60,125 |
| 2024-02-22 | 27,600.00 | 27,750.00 | 27,200.00 | 27,700.00 | 27,700.00 | 43,720 |
| 2024-02-21 | 27,350.00 | 27,900.00 | 27,250.00 | 27,250.00 | 27,250.00 | 48,166 |
| 2024-02-20 | 27,650.00 | 27,650.00 | 27,100.00 | 27,500.00 | 27,500.00 | 36,457 |
| 2024-02-19 | 27,650.00 | 28,000.00 | 27,150.00 | 27,550.00 | 27,550.00 | 60,046 |
| 2024-02-16 | 28,150.00 | 28,400.00 | 27,600.00 | 27,950.00 | 27,950.00 | 57,452 |
| 2024-02-15 | 28,800.00 | 28,800.00 | 27,700.00 | 27,800.00 | 27,800.00 | 72,950 |
| 2024-02-14 | 28,000.00 | 29,100.00 | 27,350.00 | 28,400.00 | 28,400.00 | 196,475 |
| 2024-02-13 | 27,200.00 | 28,450.00 | 27,200.00 | 28,450.00 | 28,450.00 | 116,070 |
| 2024-02-08 | 27,000.00 | 27,350.00 | 26,900.00 | 27,050.00 | 27,050.00 | 41,172 |
| 2024-02-07 | 26,750.00 | 27,550.00 | 26,550.00 | 26,800.00 | 26,800.00 | 63,193 |
| 2024-02-06 | 27,150.00 | 27,600.00 | 26,000.00 | 26,550.00 | 26,550.00 | 70,776 |
| 2024-02-05 | 26,750.00 | 27,750.00 | 26,550.00 | 27,450.00 | 27,450.00 | 111,369 |
| 2024-02-02 | 26,600.00 | 27,200.00 | 26,400.00 | 26,600.00 | 26,600.00 | 87,720 |
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.