Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 30,900.00 | 31,200.00 | 29,600.00 | 30,500.00 | 30,500.00 | 252,254 |
| 2023-11-03 | 30,550.00 | 31,550.00 | 30,200.00 | 30,650.00 | 30,650.00 | 278,160 |
| 2023-11-02 | 28,700.00 | 30,300.00 | 28,700.00 | 30,200.00 | 30,200.00 | 255,584 |
| 2023-11-01 | 28,300.00 | 28,650.00 | 27,500.00 | 28,100.00 | 28,100.00 | 219,381 |
| 2023-10-31 | 32,000.00 | 32,300.00 | 26,500.00 | 27,300.00 | 27,300.00 | 719,649 |
| 2023-10-30 | 33,250.00 | 33,700.00 | 32,300.00 | 32,650.00 | 32,650.00 | 160,045 |
| 2023-10-27 | 32,900.00 | 33,550.00 | 32,100.00 | 32,600.00 | 32,600.00 | 166,016 |
| 2023-10-26 | 33,000.00 | 33,600.00 | 31,750.00 | 32,300.00 | 32,300.00 | 306,157 |
| 2023-10-25 | 33,200.00 | 35,050.00 | 32,800.00 | 34,400.00 | 34,400.00 | 358,379 |
| 2023-10-24 | 32,450.00 | 32,950.00 | 30,700.00 | 32,700.00 | 32,700.00 | 203,416 |
| 2023-10-23 | 33,050.00 | 33,950.00 | 32,000.00 | 32,000.00 | 32,000.00 | 184,295 |
| 2023-10-20 | 33,150.00 | 34,650.00 | 32,050.00 | 33,400.00 | 33,400.00 | 309,304 |
| 2023-10-19 | 33,600.00 | 34,800.00 | 32,300.00 | 33,900.00 | 33,900.00 | 386,980 |
| 2023-10-18 | 33,700.00 | 35,100.00 | 33,700.00 | 34,700.00 | 34,700.00 | 369,289 |
| 2023-10-17 | 33,950.00 | 34,500.00 | 33,150.00 | 33,600.00 | 33,600.00 | 399,327 |
| 2023-10-16 | 31,900.00 | 33,300.00 | 31,300.00 | 33,000.00 | 33,000.00 | 254,669 |
| 2023-10-13 | 32,250.00 | 32,700.00 | 31,250.00 | 32,200.00 | 32,200.00 | 143,026 |
| 2023-10-12 | 33,100.00 | 33,550.00 | 32,200.00 | 32,700.00 | 32,700.00 | 161,641 |
| 2023-10-11 | 32,200.00 | 33,450.00 | 32,200.00 | 32,650.00 | 32,650.00 | 215,986 |
| 2023-10-10 | 32,900.00 | 33,100.00 | 31,500.00 | 31,500.00 | 31,500.00 | 235,186 |
| 2023-10-06 | 30,850.00 | 32,550.00 | 30,750.00 | 32,450.00 | 32,450.00 | 210,594 |
| 2023-10-05 | 31,450.00 | 32,100.00 | 30,650.00 | 30,900.00 | 30,900.00 | 249,377 |
| 2023-10-04 | 30,150.00 | 31,650.00 | 30,050.00 | 30,600.00 | 30,600.00 | 206,486 |
| 2023-09-27 | 29,200.00 | 31,000.00 | 29,150.00 | 30,850.00 | 30,850.00 | 217,793 |
| 2023-09-26 | 30,100.00 | 30,750.00 | 28,950.00 | 29,200.00 | 29,200.00 | 116,378 |
| 2023-09-25 | 29,600.00 | 30,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 103,396 |
| 2023-09-22 | 29,000.00 | 30,650.00 | 28,550.00 | 30,050.00 | 30,050.00 | 209,213 |
| 2023-09-21 | 31,550.00 | 31,650.00 | 29,500.00 | 29,600.00 | 29,600.00 | 326,618 |
| 2023-09-20 | 31,200.00 | 32,250.00 | 30,550.00 | 32,100.00 | 32,100.00 | 424,409 |
| 2023-09-19 | 31,750.00 | 32,000.00 | 30,850.00 | 31,150.00 | 31,150.00 | 225,786 |
| 2023-09-18 | 33,300.00 | 33,800.00 | 31,400.00 | 31,750.00 | 31,750.00 | 438,989 |
| 2023-09-15 | 34,600.00 | 35,500.00 | 33,100.00 | 33,250.00 | 33,250.00 | 531,170 |
| 2023-09-14 | 34,700.00 | 35,150.00 | 33,550.00 | 34,950.00 | 34,950.00 | 845,117 |
| 2023-09-13 | 39,050.00 | 39,500.00 | 34,350.00 | 34,800.00 | 34,800.00 | 2,624,254 |
| 2023-09-12 | 32,600.00 | 39,800.00 | 32,350.00 | 39,800.00 | 39,800.00 | 6,633,753 |
| 2023-09-11 | 31,500.00 | 31,550.00 | 30,400.00 | 30,650.00 | 30,650.00 | 130,580 |
| 2023-09-08 | 30,850.00 | 32,250.00 | 30,250.00 | 31,100.00 | 31,100.00 | 170,149 |
| 2023-09-07 | 31,850.00 | 32,650.00 | 31,000.00 | 31,150.00 | 31,150.00 | 293,932 |
| 2023-09-06 | 31,900.00 | 32,300.00 | 30,500.00 | 31,200.00 | 31,200.00 | 296,555 |
| 2023-09-05 | 34,700.00 | 35,700.00 | 31,400.00 | 31,400.00 | 31,400.00 | 1,316,230 |
| 2023-09-04 | 31,800.00 | 32,100.00 | 30,200.00 | 30,800.00 | 30,800.00 | 219,472 |
| 2023-09-01 | 30,950.00 | 32,550.00 | 30,500.00 | 31,050.00 | 31,050.00 | 356,022 |
| 2023-08-31 | 31,300.00 | 31,400.00 | 29,850.00 | 31,100.00 | 31,100.00 | 289,160 |
| 2023-08-30 | 30,700.00 | 33,450.00 | 30,000.00 | 31,100.00 | 31,100.00 | 1,108,063 |
| 2023-08-29 | 26,600.00 | 29,800.00 | 26,400.00 | 29,550.00 | 29,550.00 | 451,817 |
| 2023-08-28 | 26,250.00 | 26,750.00 | 26,050.00 | 26,200.00 | 26,200.00 | 74,121 |
| 2023-08-25 | 26,500.00 | 26,900.00 | 25,950.00 | 26,000.00 | 26,000.00 | 70,745 |
| 2023-08-24 | 27,000.00 | 27,500.00 | 26,500.00 | 27,050.00 | 27,050.00 | 93,689 |
| 2023-08-23 | 27,400.00 | 27,500.00 | 26,200.00 | 26,650.00 | 26,650.00 | 89,713 |
| 2023-08-22 | 26,850.00 | 27,900.00 | 26,700.00 | 27,300.00 | 27,300.00 | 126,617 |
| 2023-08-21 | 26,250.00 | 27,150.00 | 25,800.00 | 26,400.00 | 26,400.00 | 106,777 |
| 2023-08-18 | 26,100.00 | 26,400.00 | 25,500.00 | 25,850.00 | 25,850.00 | 89,477 |
| 2023-08-17 | 25,150.00 | 26,950.00 | 24,550.00 | 26,400.00 | 26,400.00 | 209,601 |
| 2023-08-16 | 26,600.00 | 26,600.00 | 25,500.00 | 25,550.00 | 25,550.00 | 132,080 |
| 2023-08-14 | 27,900.00 | 27,900.00 | 26,100.00 | 26,600.00 | 26,600.00 | 229,186 |
| 2023-08-11 | 27,500.00 | 29,000.00 | 27,500.00 | 28,700.00 | 28,700.00 | 206,664 |
| 2023-08-10 | 27,900.00 | 28,100.00 | 27,150.00 | 27,400.00 | 27,400.00 | 154,496 |
| 2023-08-09 | 28,700.00 | 28,750.00 | 27,850.00 | 28,200.00 | 28,200.00 | 192,052 |
| 2023-08-08 | 29,250.00 | 29,600.00 | 28,200.00 | 28,800.00 | 28,800.00 | 148,931 |
| 2023-08-07 | 31,350.00 | 31,400.00 | 29,200.00 | 29,200.00 | 29,200.00 | 320,836 |
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.