Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 28,400.00 | 29,950.00 | 28,300.00 | 28,950.00 | 28,950.00 | 509,919 |
| 2023-05-09 | 26,800.00 | 29,450.00 | 25,700.00 | 28,450.00 | 28,450.00 | 1,171,327 |
| 2023-05-08 | 25,300.00 | 29,450.00 | 24,750.00 | 27,250.00 | 27,250.00 | 3,382,129 |
| 2023-05-04 | 23,600.00 | 25,200.00 | 23,250.00 | 24,650.00 | 24,650.00 | 210,486 |
| 2023-05-03 | 24,000.00 | 24,200.00 | 23,150.00 | 23,550.00 | 23,550.00 | 172,588 |
| 2023-05-02 | 23,300.00 | 24,550.00 | 23,000.00 | 24,350.00 | 24,350.00 | 247,011 |
| 2023-04-28 | 23,800.00 | 24,000.00 | 23,000.00 | 23,500.00 | 23,500.00 | 175,797 |
| 2023-04-27 | 23,700.00 | 24,000.00 | 22,600.00 | 23,500.00 | 23,500.00 | 221,325 |
| 2023-04-26 | 24,500.00 | 24,500.00 | 22,550.00 | 23,250.00 | 23,250.00 | 429,255 |
| 2023-04-25 | 22,750.00 | 24,300.00 | 22,750.00 | 24,100.00 | 24,100.00 | 704,273 |
| 2023-04-24 | 23,000.00 | 23,700.00 | 22,150.00 | 22,400.00 | 22,400.00 | 435,889 |
| 2023-04-21 | 22,000.00 | 23,100.00 | 20,700.00 | 22,550.00 | 22,550.00 | 376,320 |
| 2023-04-20 | 21,550.00 | 22,100.00 | 21,150.00 | 21,750.00 | 21,750.00 | 206,195 |
| 2023-04-19 | 21,250.00 | 22,300.00 | 20,750.00 | 21,850.00 | 21,850.00 | 233,402 |
| 2023-04-18 | 20,950.00 | 21,450.00 | 20,500.00 | 21,200.00 | 21,200.00 | 134,008 |
| 2023-04-17 | 21,200.00 | 21,400.00 | 20,550.00 | 21,300.00 | 21,300.00 | 106,441 |
| 2023-04-14 | 21,350.00 | 21,750.00 | 20,650.00 | 21,400.00 | 21,400.00 | 212,856 |
| 2023-04-13 | 20,850.00 | 21,600.00 | 20,150.00 | 21,250.00 | 21,250.00 | 342,674 |
| 2023-04-12 | 19,090.00 | 21,700.00 | 18,930.00 | 20,950.00 | 20,950.00 | 674,296 |
| 2023-04-11 | 19,000.00 | 19,030.00 | 18,600.00 | 18,830.00 | 18,830.00 | 68,428 |
| 2023-04-10 | 18,800.00 | 19,250.00 | 18,550.00 | 18,990.00 | 18,990.00 | 119,714 |
| 2023-04-07 | 18,710.00 | 18,880.00 | 18,100.00 | 18,800.00 | 18,800.00 | 94,063 |
| 2023-04-06 | 19,070.00 | 19,070.00 | 18,680.00 | 18,790.00 | 18,790.00 | 68,524 |
| 2023-04-05 | 19,120.00 | 19,120.00 | 18,710.00 | 18,820.00 | 18,820.00 | 49,560 |
| 2023-04-04 | 18,760.00 | 19,000.00 | 18,610.00 | 18,830.00 | 18,830.00 | 66,997 |
| 2023-04-03 | 18,810.00 | 19,100.00 | 18,550.00 | 18,760.00 | 18,760.00 | 98,196 |
| 2023-03-31 | 19,560.00 | 19,710.00 | 18,700.00 | 18,750.00 | 18,750.00 | 112,122 |
| 2023-03-30 | 19,630.00 | 19,810.00 | 19,500.00 | 19,520.00 | 19,520.00 | 52,353 |
| 2023-03-29 | 20,000.00 | 20,000.00 | 19,520.00 | 19,600.00 | 19,600.00 | 49,100 |
| 2023-03-28 | 20,050.00 | 20,100.00 | 19,710.00 | 19,870.00 | 19,870.00 | 49,494 |
| 2023-03-27 | 20,650.00 | 20,700.00 | 19,800.00 | 20,050.00 | 20,050.00 | 68,481 |
| 2023-03-24 | 20,250.00 | 20,900.00 | 19,830.00 | 20,600.00 | 20,600.00 | 128,459 |
| 2023-03-23 | 19,740.00 | 20,400.00 | 19,500.00 | 19,970.00 | 19,970.00 | 62,772 |
| 2023-03-22 | 20,500.00 | 20,500.00 | 19,680.00 | 19,900.00 | 19,900.00 | 39,487 |
| 2023-03-21 | 20,150.00 | 20,800.00 | 19,600.00 | 19,730.00 | 19,730.00 | 51,451 |
| 2023-03-20 | 19,730.00 | 20,200.00 | 19,390.00 | 20,050.00 | 20,050.00 | 79,689 |
| 2023-03-17 | 19,360.00 | 19,730.00 | 19,200.00 | 19,370.00 | 19,370.00 | 72,193 |
| 2023-03-16 | 18,800.00 | 19,140.00 | 18,500.00 | 18,890.00 | 18,890.00 | 47,025 |
| 2023-03-15 | 18,760.00 | 19,200.00 | 18,720.00 | 18,750.00 | 18,750.00 | 49,959 |
| 2023-03-14 | 19,310.00 | 19,940.00 | 18,390.00 | 18,450.00 | 18,450.00 | 72,554 |
| 2023-03-13 | 19,800.00 | 20,250.00 | 19,230.00 | 19,530.00 | 19,530.00 | 48,456 |
| 2023-03-10 | 20,400.00 | 21,000.00 | 19,800.00 | 19,950.00 | 19,950.00 | 100,003 |
| 2023-03-09 | 22,100.00 | 22,100.00 | 20,650.00 | 20,800.00 | 20,800.00 | 84,361 |
| 2023-03-08 | 22,050.00 | 22,350.00 | 21,550.00 | 21,800.00 | 21,800.00 | 80,687 |
| 2023-03-07 | 21,800.00 | 22,900.00 | 21,600.00 | 22,250.00 | 22,250.00 | 150,866 |
| 2023-03-06 | 22,800.00 | 22,800.00 | 21,650.00 | 21,950.00 | 21,950.00 | 210,014 |
| 2023-03-03 | 22,600.00 | 22,950.00 | 22,200.00 | 22,900.00 | 22,900.00 | 794,797 |
| 2023-03-02 | 22,800.00 | 22,850.00 | 21,900.00 | 22,600.00 | 22,600.00 | 292,122 |
| 2023-02-28 | 20,350.00 | 23,100.00 | 20,300.00 | 22,600.00 | 22,600.00 | 860,939 |
| 2023-02-27 | 20,850.00 | 20,850.00 | 19,970.00 | 20,250.00 | 20,250.00 | 67,638 |
| 2023-02-24 | 20,950.00 | 21,250.00 | 20,450.00 | 20,750.00 | 20,750.00 | 98,335 |
| 2023-02-23 | 20,300.00 | 21,050.00 | 20,200.00 | 20,750.00 | 20,750.00 | 65,545 |
| 2023-02-22 | 20,100.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | 53,078 |
| 2023-02-21 | 20,800.00 | 20,800.00 | 20,300.00 | 20,600.00 | 20,600.00 | 45,274 |
| 2023-02-20 | 21,000.00 | 21,000.00 | 20,450.00 | 20,650.00 | 20,650.00 | 48,405 |
| 2023-02-17 | 21,300.00 | 21,450.00 | 20,750.00 | 21,150.00 | 21,150.00 | 66,491 |
| 2023-02-16 | 21,500.00 | 21,900.00 | 21,050.00 | 21,700.00 | 21,700.00 | 115,555 |
| 2023-02-15 | 21,550.00 | 21,800.00 | 20,500.00 | 21,300.00 | 21,300.00 | 72,301 |
| 2023-02-14 | 21,100.00 | 21,400.00 | 20,450.00 | 21,250.00 | 21,250.00 | 62,403 |
| 2023-02-13 | 21,100.00 | 21,300.00 | 20,550.00 | 20,900.00 | 20,900.00 | 36,709 |
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.