Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 31,800.00 | 33,500.00 | 31,000.00 | 31,550.00 | 31,550.00 | 310,050 |
| 2023-08-03 | 32,450.00 | 33,000.00 | 31,000.00 | 31,800.00 | 31,800.00 | 240,289 |
| 2023-08-02 | 37,600.00 | 37,900.00 | 31,650.00 | 32,200.00 | 32,200.00 | 753,593 |
| 2023-08-01 | 34,150.00 | 36,550.00 | 33,500.00 | 36,250.00 | 36,250.00 | 674,274 |
| 2023-07-31 | 34,500.00 | 34,600.00 | 33,200.00 | 33,900.00 | 33,900.00 | 205,632 |
| 2023-07-28 | 31,650.00 | 34,200.00 | 31,100.00 | 33,800.00 | 33,800.00 | 240,523 |
| 2023-07-27 | 31,300.00 | 32,900.00 | 31,050.00 | 31,700.00 | 31,700.00 | 231,595 |
| 2023-07-26 | 33,800.00 | 33,950.00 | 30,450.00 | 31,200.00 | 31,200.00 | 499,229 |
| 2023-07-25 | 35,200.00 | 35,450.00 | 33,050.00 | 33,800.00 | 33,800.00 | 358,315 |
| 2023-07-24 | 34,850.00 | 36,550.00 | 33,950.00 | 34,350.00 | 34,350.00 | 682,068 |
| 2023-07-21 | 32,350.00 | 36,300.00 | 32,150.00 | 35,600.00 | 35,600.00 | 873,592 |
| 2023-07-20 | 34,350.00 | 34,900.00 | 31,800.00 | 34,000.00 | 34,000.00 | 823,331 |
| 2023-07-19 | 32,500.00 | 39,300.00 | 32,450.00 | 34,700.00 | 34,700.00 | 3,599,350 |
| 2023-07-18 | 34,950.00 | 35,100.00 | 30,550.00 | 33,000.00 | 33,000.00 | 1,903,494 |
| 2023-07-17 | 29,000.00 | 32,850.00 | 28,000.00 | 32,850.00 | 32,850.00 | 2,261,270 |
| 2023-07-14 | 27,650.00 | 27,650.00 | 26,400.00 | 26,700.00 | 26,700.00 | 128,345 |
| 2023-07-13 | 27,700.00 | 28,750.00 | 27,100.00 | 27,450.00 | 27,450.00 | 281,400 |
| 2023-07-12 | 27,400.00 | 27,650.00 | 26,900.00 | 27,200.00 | 27,200.00 | 52,742 |
| 2023-07-11 | 26,700.00 | 27,200.00 | 26,250.00 | 27,100.00 | 27,100.00 | 63,447 |
| 2023-07-10 | 26,750.00 | 27,050.00 | 25,850.00 | 26,500.00 | 26,500.00 | 61,279 |
| 2023-07-07 | 27,000.00 | 27,200.00 | 26,200.00 | 26,700.00 | 26,700.00 | 71,635 |
| 2023-07-06 | 27,850.00 | 27,900.00 | 26,550.00 | 27,150.00 | 27,150.00 | 107,583 |
| 2023-07-05 | 27,350.00 | 27,850.00 | 27,250.00 | 27,800.00 | 27,800.00 | 83,881 |
| 2023-07-04 | 28,000.00 | 28,600.00 | 26,550.00 | 27,550.00 | 27,550.00 | 169,867 |
| 2023-07-03 | 27,850.00 | 28,600.00 | 27,350.00 | 28,000.00 | 28,000.00 | 140,565 |
| 2023-06-30 | 25,900.00 | 27,800.00 | 25,850.00 | 27,750.00 | 27,750.00 | 164,290 |
| 2023-06-29 | 26,400.00 | 26,400.00 | 25,500.00 | 26,000.00 | 26,000.00 | 89,071 |
| 2023-06-28 | 26,650.00 | 26,700.00 | 26,050.00 | 26,350.00 | 26,350.00 | 62,736 |
| 2023-06-27 | 26,300.00 | 26,700.00 | 25,850.00 | 26,550.00 | 26,550.00 | 54,958 |
| 2023-06-26 | 27,150.00 | 27,150.00 | 25,700.00 | 26,500.00 | 26,500.00 | 76,324 |
| 2023-06-23 | 26,750.00 | 27,100.00 | 26,300.00 | 27,000.00 | 27,000.00 | 70,044 |
| 2023-06-22 | 26,700.00 | 27,000.00 | 26,150.00 | 26,700.00 | 26,700.00 | 96,522 |
| 2023-06-21 | 27,200.00 | 27,350.00 | 26,750.00 | 26,900.00 | 26,900.00 | 60,237 |
| 2023-06-20 | 28,200.00 | 28,200.00 | 26,500.00 | 27,000.00 | 27,000.00 | 196,505 |
| 2023-06-19 | 27,850.00 | 28,500.00 | 27,400.00 | 28,250.00 | 28,250.00 | 94,483 |
| 2023-06-16 | 28,850.00 | 28,850.00 | 27,350.00 | 27,750.00 | 27,750.00 | 249,869 |
| 2023-06-15 | 28,700.00 | 29,200.00 | 28,050.00 | 28,750.00 | 28,750.00 | 185,506 |
| 2023-06-14 | 30,950.00 | 31,000.00 | 28,050.00 | 28,400.00 | 28,400.00 | 394,958 |
| 2023-06-13 | 30,800.00 | 31,700.00 | 30,100.00 | 30,500.00 | 30,500.00 | 242,086 |
| 2023-06-12 | 30,400.00 | 30,900.00 | 29,600.00 | 30,450.00 | 30,450.00 | 223,988 |
| 2023-06-09 | 30,000.00 | 31,600.00 | 29,500.00 | 30,350.00 | 30,350.00 | 510,826 |
| 2023-06-08 | 29,450.00 | 29,900.00 | 28,850.00 | 29,650.00 | 29,650.00 | 138,976 |
| 2023-06-07 | 28,450.00 | 29,800.00 | 28,050.00 | 29,500.00 | 29,500.00 | 399,879 |
| 2023-06-05 | 27,900.00 | 28,300.00 | 27,100.00 | 28,050.00 | 28,050.00 | 99,296 |
| 2023-06-02 | 28,050.00 | 28,150.00 | 27,600.00 | 27,750.00 | 27,750.00 | 114,558 |
| 2023-06-01 | 27,400.00 | 28,100.00 | 27,000.00 | 27,800.00 | 27,800.00 | 126,475 |
| 2023-05-31 | 28,400.00 | 28,550.00 | 27,350.00 | 27,550.00 | 27,550.00 | 245,852 |
| 2023-05-30 | 26,600.00 | 28,300.00 | 26,600.00 | 27,950.00 | 27,950.00 | 318,421 |
| 2023-05-26 | 26,750.00 | 27,150.00 | 26,250.00 | 26,550.00 | 26,550.00 | 234,099 |
| 2023-05-25 | 28,050.00 | 28,200.00 | 26,400.00 | 26,600.00 | 26,600.00 | 509,457 |
| 2023-05-24 | 30,500.00 | 31,150.00 | 27,500.00 | 27,900.00 | 27,900.00 | 727,602 |
| 2023-05-23 | 30,000.00 | 31,650.00 | 29,100.00 | 31,000.00 | 31,000.00 | 434,490 |
| 2023-05-22 | 29,750.00 | 30,450.00 | 29,300.00 | 29,800.00 | 29,800.00 | 149,512 |
| 2023-05-19 | 32,650.00 | 33,900.00 | 28,850.00 | 29,750.00 | 29,750.00 | 940,863 |
| 2023-05-18 | 30,450.00 | 31,850.00 | 30,200.00 | 30,850.00 | 30,850.00 | 246,507 |
| 2023-05-17 | 28,100.00 | 30,750.00 | 27,800.00 | 30,700.00 | 30,700.00 | 420,455 |
| 2023-05-16 | 28,550.00 | 29,200.00 | 27,650.00 | 28,150.00 | 28,150.00 | 234,599 |
| 2023-05-15 | 28,450.00 | 29,250.00 | 27,500.00 | 28,850.00 | 28,850.00 | 253,739 |
| 2023-05-12 | 31,050.00 | 31,100.00 | 28,050.00 | 29,450.00 | 29,450.00 | 558,439 |
| 2023-05-11 | 28,800.00 | 31,300.00 | 28,450.00 | 30,700.00 | 30,700.00 | 547,424 |
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.