Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 22,100.00 | 22,100.00 | 21,000.00 | 21,350.00 | 21,350.00 | 118,901 |
| 2023-02-09 | 22,250.00 | 22,350.00 | 21,800.00 | 22,100.00 | 22,100.00 | 75,776 |
| 2023-02-08 | 21,800.00 | 22,150.00 | 21,500.00 | 22,000.00 | 22,000.00 | 86,376 |
| 2023-02-07 | 21,200.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,600.00 | 63,502 |
| 2023-02-06 | 21,750.00 | 21,850.00 | 21,350.00 | 21,400.00 | 21,400.00 | 74,060 |
| 2023-02-03 | 21,300.00 | 21,750.00 | 20,950.00 | 21,750.00 | 21,750.00 | 139,207 |
| 2023-02-02 | 20,950.00 | 21,300.00 | 20,700.00 | 21,150.00 | 21,150.00 | 107,965 |
| 2023-02-01 | 20,150.00 | 21,000.00 | 20,150.00 | 20,550.00 | 20,550.00 | 90,264 |
| 2023-01-31 | 20,350.00 | 20,500.00 | 20,000.00 | 20,150.00 | 20,150.00 | 37,242 |
| 2023-01-30 | 20,900.00 | 21,000.00 | 20,450.00 | 20,650.00 | 20,650.00 | 30,513 |
| 2023-01-27 | 21,000.00 | 21,450.00 | 20,650.00 | 20,800.00 | 20,800.00 | 44,989 |
| 2023-01-26 | 20,700.00 | 21,000.00 | 20,650.00 | 20,750.00 | 20,750.00 | 65,407 |
| 2023-01-25 | 20,300.00 | 20,850.00 | 20,300.00 | 20,750.00 | 20,750.00 | 51,702 |
| 2023-01-20 | 20,200.00 | 20,400.00 | 20,050.00 | 20,300.00 | 20,300.00 | 40,861 |
| 2023-01-19 | 20,750.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | 40,523 |
| 2023-01-18 | 20,200.00 | 21,100.00 | 19,950.00 | 20,750.00 | 20,750.00 | 92,136 |
| 2023-01-17 | 20,200.00 | 20,350.00 | 19,900.00 | 20,250.00 | 20,250.00 | 35,660 |
| 2023-01-16 | 20,000.00 | 20,350.00 | 19,700.00 | 20,350.00 | 20,350.00 | 73,695 |
| 2023-01-13 | 19,500.00 | 20,200.00 | 19,500.00 | 20,000.00 | 20,000.00 | 106,529 |
| 2023-01-12 | 19,650.00 | 19,800.00 | 19,450.00 | 19,650.00 | 19,650.00 | 68,074 |
| 2023-01-11 | 18,800.00 | 21,350.00 | 18,800.00 | 19,650.00 | 19,650.00 | 817,401 |
| 2023-01-10 | 18,750.00 | 19,150.00 | 18,600.00 | 18,900.00 | 18,900.00 | 33,614 |
| 2023-01-09 | 18,000.00 | 18,650.00 | 18,000.00 | 18,600.00 | 18,600.00 | 33,370 |
| 2023-01-06 | 17,750.00 | 18,150.00 | 17,550.00 | 17,900.00 | 17,900.00 | 21,462 |
| 2023-01-05 | 18,100.00 | 18,450.00 | 17,700.00 | 17,700.00 | 17,700.00 | 21,901 |
| 2023-01-04 | 17,200.00 | 18,100.00 | 17,200.00 | 18,050.00 | 18,050.00 | 30,989 |
| 2023-01-03 | 17,350.00 | 17,750.00 | 17,050.00 | 17,500.00 | 17,500.00 | 27,180 |
| 2023-01-02 | 18,550.00 | 18,750.00 | 17,250.00 | 17,350.00 | 17,350.00 | 62,594 |
| 2022-12-29 | 19,150.00 | 19,400.00 | 18,000.00 | 18,450.00 | 18,450.00 | 47,961 |
| 2022-12-28 | 19,250.00 | 19,750.00 | 18,950.00 | 19,100.00 | 19,100.00 | 35,143 |
| 2022-12-27 | 18,800.00 | 19,300.00 | 18,800.00 | 19,000.00 | 19,000.00 | 26,749 |
| 2022-12-26 | 19,200.00 | 19,550.00 | 18,950.00 | 19,000.00 | 19,000.00 | 26,875 |
| 2022-12-23 | 19,950.00 | 19,950.00 | 19,150.00 | 19,150.00 | 19,150.00 | 53,093 |
| 2022-12-22 | 19,800.00 | 20,100.00 | 19,700.00 | 20,050.00 | 20,050.00 | 21,323 |
| 2022-12-21 | 20,250.00 | 20,850.00 | 19,400.00 | 19,800.00 | 19,800.00 | 51,074 |
| 2022-12-20 | 20,850.00 | 20,850.00 | 19,950.00 | 20,150.00 | 20,150.00 | 65,289 |
| 2022-12-19 | 20,600.00 | 20,900.00 | 20,200.00 | 20,850.00 | 20,850.00 | 48,871 |
| 2022-12-16 | 19,850.00 | 20,600.00 | 19,800.00 | 20,550.00 | 20,550.00 | 54,581 |
| 2022-12-15 | 20,200.00 | 20,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | 66,075 |
| 2022-12-14 | 19,100.00 | 20,300.00 | 19,050.00 | 20,250.00 | 20,250.00 | 97,803 |
| 2022-12-13 | 19,400.00 | 19,550.00 | 19,000.00 | 19,000.00 | 19,000.00 | 72,209 |
| 2022-12-12 | 20,350.00 | 20,400.00 | 19,350.00 | 19,400.00 | 19,400.00 | 100,417 |
| 2022-12-09 | 22,700.00 | 23,900.00 | 20,450.00 | 20,450.00 | 20,450.00 | 797,613 |
| 2022-12-08 | 21,100.00 | 21,600.00 | 21,000.00 | 21,250.00 | 21,250.00 | 120,458 |
| 2022-12-07 | 20,900.00 | 21,200.00 | 20,350.00 | 21,000.00 | 21,000.00 | 78,879 |
| 2022-12-06 | 20,350.00 | 21,450.00 | 20,350.00 | 20,950.00 | 20,950.00 | 161,877 |
| 2022-12-05 | 21,150.00 | 21,250.00 | 20,450.00 | 20,650.00 | 20,650.00 | 75,845 |
| 2022-12-02 | 21,100.00 | 21,300.00 | 20,800.00 | 21,000.00 | 21,000.00 | 120,768 |
| 2022-12-01 | 21,300.00 | 21,300.00 | 20,700.00 | 20,750.00 | 20,750.00 | 81,085 |
| 2022-11-30 | 20,900.00 | 21,150.00 | 20,500.00 | 21,000.00 | 21,000.00 | 85,902 |
| 2022-11-29 | 20,100.00 | 21,200.00 | 19,850.00 | 20,950.00 | 20,950.00 | 314,200 |
| 2022-11-28 | 19,350.00 | 21,200.00 | 18,800.00 | 19,850.00 | 19,850.00 | 322,805 |
| 2022-11-25 | 19,600.00 | 19,650.00 | 19,200.00 | 19,250.00 | 19,250.00 | 31,416 |
| 2022-11-24 | 19,200.00 | 19,550.00 | 19,200.00 | 19,550.00 | 19,550.00 | 35,880 |
| 2022-11-23 | 19,300.00 | 19,300.00 | 18,950.00 | 19,100.00 | 19,100.00 | 27,503 |
| 2022-11-22 | 18,800.00 | 19,150.00 | 18,750.00 | 18,900.00 | 18,900.00 | 25,465 |
| 2022-11-21 | 19,500.00 | 19,650.00 | 18,950.00 | 19,050.00 | 19,050.00 | 46,699 |
| 2022-11-18 | 19,650.00 | 20,050.00 | 19,450.00 | 19,500.00 | 19,500.00 | 49,774 |
| 2022-11-17 | 20,300.00 | 20,300.00 | 19,700.00 | 19,750.00 | 19,750.00 | 44,201 |
| 2022-11-16 | 20,400.00 | 20,450.00 | 19,950.00 | 20,300.00 | 20,300.00 | 67,103 |
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.