Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 26,300.00 | 27,200.00 | 26,150.00 | 26,500.00 | 26,500.00 | 112,537 |
| 2024-01-31 | 25,550.00 | 29,550.00 | 25,550.00 | 26,300.00 | 26,300.00 | 874,669 |
| 2024-01-30 | 26,600.00 | 26,800.00 | 25,250.00 | 25,900.00 | 25,900.00 | 120,743 |
| 2024-01-29 | 27,450.00 | 27,500.00 | 26,200.00 | 26,450.00 | 26,450.00 | 100,037 |
| 2024-01-26 | 27,300.00 | 27,650.00 | 26,800.00 | 27,250.00 | 27,250.00 | 117,867 |
| 2024-01-25 | 28,700.00 | 28,700.00 | 27,100.00 | 27,300.00 | 27,300.00 | 216,649 |
| 2024-01-24 | 29,100.00 | 29,250.00 | 28,200.00 | 29,100.00 | 29,100.00 | 71,462 |
| 2024-01-23 | 30,000.00 | 30,000.00 | 28,550.00 | 29,100.00 | 29,100.00 | 135,474 |
| 2024-01-22 | 28,950.00 | 30,400.00 | 28,200.00 | 30,000.00 | 30,000.00 | 192,509 |
| 2024-01-19 | 28,400.00 | 29,050.00 | 28,150.00 | 28,400.00 | 28,400.00 | 90,453 |
| 2024-01-18 | 27,800.00 | 28,400.00 | 27,350.00 | 28,050.00 | 28,050.00 | 90,999 |
| 2024-01-17 | 29,000.00 | 29,150.00 | 27,800.00 | 27,950.00 | 27,950.00 | 172,487 |
| 2024-01-16 | 29,400.00 | 29,650.00 | 28,500.00 | 29,000.00 | 29,000.00 | 89,886 |
| 2024-01-15 | 29,500.00 | 30,050.00 | 29,000.00 | 29,600.00 | 29,600.00 | 73,400 |
| 2024-01-12 | 30,550.00 | 30,750.00 | 29,300.00 | 29,600.00 | 29,600.00 | 154,791 |
| 2024-01-11 | 30,950.00 | 31,050.00 | 30,350.00 | 30,750.00 | 30,750.00 | 73,066 |
| 2024-01-10 | 31,200.00 | 31,300.00 | 30,300.00 | 30,800.00 | 30,800.00 | 93,618 |
| 2024-01-09 | 31,350.00 | 31,600.00 | 30,700.00 | 31,300.00 | 31,300.00 | 104,196 |
| 2024-01-08 | 30,700.00 | 31,150.00 | 30,500.00 | 30,900.00 | 30,900.00 | 124,986 |
| 2024-01-05 | 31,600.00 | 31,850.00 | 30,300.00 | 30,650.00 | 30,650.00 | 270,771 |
| 2024-01-04 | 32,550.00 | 33,150.00 | 31,500.00 | 31,950.00 | 31,950.00 | 165,641 |
| 2024-01-03 | 33,300.00 | 33,450.00 | 32,500.00 | 33,000.00 | 33,000.00 | 141,320 |
| 2024-01-02 | 33,400.00 | 34,550.00 | 33,400.00 | 33,900.00 | 33,900.00 | 200,513 |
| 2023-12-28 | 34,700.00 | 34,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | 320,201 |
| 2023-12-27 | 32,400.00 | 33,900.00 | 32,350.00 | 33,550.00 | 33,550.00 | 217,736 |
| 2023-12-26 | 32,900.00 | 33,000.00 | 32,050.00 | 32,100.00 | 32,100.00 | 108,564 |
| 2023-12-22 | 33,900.00 | 33,900.00 | 32,850.00 | 33,050.00 | 33,050.00 | 185,328 |
| 2023-12-21 | 32,200.00 | 33,250.00 | 31,900.00 | 32,950.00 | 32,950.00 | 167,407 |
| 2023-12-20 | 31,650.00 | 33,100.00 | 31,200.00 | 32,950.00 | 32,950.00 | 266,342 |
| 2023-12-19 | 31,800.00 | 31,900.00 | 31,250.00 | 31,400.00 | 31,400.00 | 125,737 |
| 2023-12-18 | 31,450.00 | 31,850.00 | 31,450.00 | 31,800.00 | 31,800.00 | 101,648 |
| 2023-12-15 | 32,250.00 | 33,100.00 | 31,400.00 | 31,550.00 | 31,550.00 | 244,193 |
| 2023-12-14 | 32,900.00 | 33,150.00 | 31,350.00 | 31,850.00 | 31,850.00 | 144,728 |
| 2023-12-13 | 33,150.00 | 33,150.00 | 32,100.00 | 32,350.00 | 32,350.00 | 94,121 |
| 2023-12-12 | 33,800.00 | 33,950.00 | 33,100.00 | 33,150.00 | 33,150.00 | 111,859 |
| 2023-12-11 | 33,300.00 | 33,700.00 | 32,800.00 | 33,650.00 | 33,650.00 | 123,836 |
| 2023-12-08 | 32,550.00 | 33,150.00 | 32,200.00 | 33,050.00 | 33,050.00 | 124,977 |
| 2023-12-07 | 32,200.00 | 32,650.00 | 31,800.00 | 32,050.00 | 32,050.00 | 106,867 |
| 2023-12-06 | 31,950.00 | 32,900.00 | 31,350.00 | 32,800.00 | 32,800.00 | 159,768 |
| 2023-12-05 | 32,700.00 | 33,400.00 | 30,900.00 | 31,600.00 | 31,600.00 | 215,009 |
| 2023-12-04 | 33,600.00 | 34,200.00 | 33,000.00 | 33,050.00 | 33,050.00 | 205,522 |
| 2023-12-01 | 34,450.00 | 34,500.00 | 32,650.00 | 33,200.00 | 33,200.00 | 292,293 |
| 2023-11-30 | 35,300.00 | 35,550.00 | 34,600.00 | 34,850.00 | 34,850.00 | 235,769 |
| 2023-11-29 | 36,000.00 | 36,700.00 | 34,550.00 | 34,800.00 | 34,800.00 | 548,629 |
| 2023-11-28 | 36,000.00 | 37,350.00 | 34,750.00 | 35,250.00 | 35,250.00 | 723,556 |
| 2023-11-27 | 34,000.00 | 35,150.00 | 32,700.00 | 34,750.00 | 34,750.00 | 356,845 |
| 2023-11-24 | 32,900.00 | 33,850.00 | 32,650.00 | 33,450.00 | 33,450.00 | 321,647 |
| 2023-11-23 | 34,700.00 | 34,700.00 | 32,150.00 | 32,600.00 | 32,600.00 | 512,938 |
| 2023-11-22 | 35,500.00 | 36,500.00 | 34,300.00 | 34,750.00 | 34,750.00 | 424,376 |
| 2023-11-21 | 35,550.00 | 37,300.00 | 34,850.00 | 34,950.00 | 34,950.00 | 446,334 |
| 2023-11-20 | 33,150.00 | 36,250.00 | 33,000.00 | 35,850.00 | 35,850.00 | 887,333 |
| 2023-11-17 | 34,100.00 | 34,100.00 | 32,050.00 | 32,500.00 | 32,500.00 | 413,908 |
| 2023-11-16 | 30,200.00 | 34,950.00 | 30,200.00 | 33,350.00 | 33,350.00 | 1,438,080 |
| 2023-11-15 | 29,700.00 | 30,400.00 | 29,150.00 | 30,200.00 | 30,200.00 | 201,355 |
| 2023-11-14 | 27,300.00 | 28,550.00 | 27,300.00 | 28,350.00 | 28,350.00 | 85,842 |
| 2023-11-13 | 28,600.00 | 29,000.00 | 26,950.00 | 27,000.00 | 27,000.00 | 108,520 |
| 2023-11-10 | 27,950.00 | 28,350.00 | 27,550.00 | 28,150.00 | 28,150.00 | 93,583 |
| 2023-11-09 | 29,550.00 | 29,700.00 | 28,600.00 | 28,600.00 | 28,600.00 | 94,997 |
| 2023-11-08 | 29,500.00 | 30,450.00 | 28,850.00 | 29,150.00 | 29,150.00 | 184,816 |
| 2023-11-07 | 30,850.00 | 31,600.00 | 29,350.00 | 29,500.00 | 29,500.00 | 272,066 |
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.