Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 19,800.00 | 20,400.00 | 19,700.00 | 20,400.00 | 20,400.00 | 56,942 |
| 2022-11-14 | 20,050.00 | 20,300.00 | 19,750.00 | 19,800.00 | 19,800.00 | 67,606 |
| 2022-11-11 | 20,100.00 | 20,150.00 | 19,650.00 | 19,950.00 | 19,950.00 | 75,591 |
| 2022-11-10 | 19,550.00 | 19,600.00 | 19,200.00 | 19,450.00 | 19,450.00 | 34,380 |
| 2022-11-09 | 19,600.00 | 20,150.00 | 19,500.00 | 19,700.00 | 19,700.00 | 67,491 |
| 2022-11-08 | 19,000.00 | 19,700.00 | 18,950.00 | 19,650.00 | 19,650.00 | 75,449 |
| 2022-11-07 | 18,900.00 | 19,200.00 | 18,800.00 | 18,950.00 | 18,950.00 | 31,308 |
| 2022-11-04 | 19,000.00 | 19,200.00 | 18,750.00 | 18,850.00 | 18,850.00 | 46,805 |
| 2022-11-03 | 18,900.00 | 19,400.00 | 18,700.00 | 19,000.00 | 19,000.00 | 58,300 |
| 2022-11-02 | 19,300.00 | 19,650.00 | 19,250.00 | 19,400.00 | 19,400.00 | 79,643 |
| 2022-11-01 | 18,900.00 | 19,250.00 | 18,850.00 | 19,050.00 | 19,050.00 | 49,678 |
| 2022-10-31 | 19,350.00 | 19,500.00 | 18,950.00 | 19,000.00 | 19,000.00 | 53,534 |
| 2022-10-28 | 19,350.00 | 19,700.00 | 19,250.00 | 19,300.00 | 19,300.00 | 35,807 |
| 2022-10-27 | 19,900.00 | 20,000.00 | 19,250.00 | 19,450.00 | 19,450.00 | 63,521 |
| 2022-10-26 | 20,150.00 | 20,150.00 | 19,300.00 | 19,400.00 | 19,400.00 | 52,754 |
| 2022-10-25 | 20,150.00 | 20,200.00 | 19,600.00 | 19,900.00 | 19,900.00 | 33,986 |
| 2022-10-24 | 20,250.00 | 20,450.00 | 19,750.00 | 19,850.00 | 19,850.00 | 40,184 |
| 2022-10-21 | 19,700.00 | 19,900.00 | 19,350.00 | 19,350.00 | 19,350.00 | 43,318 |
| 2022-10-20 | 19,850.00 | 20,350.00 | 19,650.00 | 19,850.00 | 19,850.00 | 43,258 |
| 2022-10-19 | 21,150.00 | 21,400.00 | 19,950.00 | 20,000.00 | 20,000.00 | 81,141 |
| 2022-10-18 | 20,100.00 | 20,600.00 | 19,950.00 | 20,550.00 | 20,550.00 | 79,585 |
| 2022-10-17 | 19,100.00 | 19,800.00 | 18,900.00 | 19,600.00 | 19,600.00 | 60,431 |
| 2022-10-14 | 19,400.00 | 19,750.00 | 19,300.00 | 19,400.00 | 19,400.00 | 88,860 |
| 2022-10-13 | 20,200.00 | 20,200.00 | 18,850.00 | 18,900.00 | 18,900.00 | 108,447 |
| 2022-10-12 | 20,100.00 | 20,550.00 | 19,900.00 | 20,250.00 | 20,250.00 | 85,713 |
| 2022-10-11 | 21,200.00 | 21,300.00 | 20,150.00 | 20,300.00 | 20,300.00 | 111,561 |
| 2022-10-07 | 22,100.00 | 22,450.00 | 21,650.00 | 21,750.00 | 21,750.00 | 74,359 |
| 2022-10-06 | 22,150.00 | 22,800.00 | 22,150.00 | 22,350.00 | 22,350.00 | 119,630 |
| 2022-10-05 | 23,100.00 | 23,350.00 | 21,800.00 | 21,950.00 | 21,950.00 | 162,059 |
| 2022-10-04 | 21,200.00 | 22,900.00 | 21,000.00 | 22,850.00 | 22,850.00 | 349,513 |
| 2022-09-30 | 20,750.00 | 21,500.00 | 19,950.00 | 20,450.00 | 20,450.00 | 254,734 |
| 2022-09-29 | 22,400.00 | 23,400.00 | 20,200.00 | 21,350.00 | 21,350.00 | 201,472 |
| 2022-09-28 | 22,800.00 | 23,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | 209,579 |
| 2022-09-27 | 22,600.00 | 23,350.00 | 22,450.00 | 23,150.00 | 23,150.00 | 172,369 |
| 2022-09-26 | 24,900.00 | 24,900.00 | 22,500.00 | 22,550.00 | 22,550.00 | 270,073 |
| 2022-09-23 | 25,850.00 | 26,250.00 | 25,050.00 | 25,400.00 | 25,400.00 | 425,421 |
| 2022-09-22 | 24,000.00 | 25,500.00 | 23,900.00 | 25,500.00 | 25,500.00 | 613,233 |
| 2022-09-21 | 22,900.00 | 24,950.00 | 22,900.00 | 24,400.00 | 24,400.00 | 761,915 |
| 2022-09-20 | 23,100.00 | 23,650.00 | 22,600.00 | 22,750.00 | 22,750.00 | 197,987 |
| 2022-09-19 | 23,250.00 | 23,500.00 | 22,200.00 | 22,300.00 | 22,300.00 | 163,792 |
| 2022-09-16 | 22,200.00 | 24,750.00 | 22,150.00 | 23,600.00 | 23,600.00 | 574,102 |
| 2022-09-15 | 22,800.00 | 23,200.00 | 22,350.00 | 22,450.00 | 22,450.00 | 66,505 |
| 2022-09-14 | 22,050.00 | 22,700.00 | 21,950.00 | 22,500.00 | 22,500.00 | 72,905 |
| 2022-09-13 | 22,700.00 | 23,350.00 | 22,500.00 | 23,300.00 | 23,300.00 | 105,271 |
| 2022-09-08 | 22,650.00 | 22,950.00 | 21,900.00 | 22,150.00 | 22,150.00 | 98,656 |
| 2022-09-07 | 23,000.00 | 23,200.00 | 22,250.00 | 22,400.00 | 22,400.00 | 109,819 |
| 2022-09-06 | 22,800.00 | 23,550.00 | 22,800.00 | 23,300.00 | 23,300.00 | 82,686 |
| 2022-09-05 | 23,400.00 | 23,800.00 | 22,950.00 | 23,050.00 | 23,050.00 | 85,839 |
| 2022-09-02 | 23,350.00 | 24,550.00 | 23,350.00 | 23,850.00 | 23,850.00 | 176,191 |
| 2022-09-01 | 23,850.00 | 24,150.00 | 23,100.00 | 23,100.00 | 23,100.00 | 127,842 |
| 2022-08-31 | 23,100.00 | 25,450.00 | 23,000.00 | 24,350.00 | 24,350.00 | 505,860 |
| 2022-08-30 | 22,750.00 | 23,400.00 | 22,750.00 | 23,100.00 | 23,100.00 | 89,636 |
| 2022-08-29 | 23,300.00 | 23,550.00 | 22,600.00 | 22,750.00 | 22,750.00 | 177,508 |
| 2022-08-26 | 24,800.00 | 25,100.00 | 24,300.00 | 24,300.00 | 24,300.00 | 104,192 |
| 2022-08-25 | 24,950.00 | 25,200.00 | 24,500.00 | 24,500.00 | 24,500.00 | 251,442 |
| 2022-08-24 | 23,750.00 | 24,200.00 | 23,500.00 | 23,900.00 | 23,900.00 | 93,668 |
| 2022-08-23 | 23,950.00 | 24,500.00 | 23,600.00 | 23,700.00 | 23,700.00 | 192,140 |
| 2022-08-22 | 25,000.00 | 25,350.00 | 24,700.00 | 24,700.00 | 24,700.00 | 101,652 |
| 2022-08-19 | 26,800.00 | 26,800.00 | 25,500.00 | 25,600.00 | 25,600.00 | 157,666 |
| 2022-08-18 | 26,600.00 | 27,250.00 | 26,500.00 | 26,600.00 | 26,600.00 | 124,197 |
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.