Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 27,300.00 | 27,450.00 | 26,450.00 | 26,550.00 | 26,550.00 | 148,361 |
| 2022-08-16 | 27,650.00 | 28,050.00 | 27,200.00 | 27,450.00 | 27,450.00 | 126,016 |
| 2022-08-12 | 27,000.00 | 27,750.00 | 27,000.00 | 27,450.00 | 27,450.00 | 113,440 |
| 2022-08-11 | 27,300.00 | 27,800.00 | 27,000.00 | 27,100.00 | 27,100.00 | 134,255 |
| 2022-08-10 | 28,100.00 | 28,150.00 | 26,850.00 | 26,850.00 | 26,850.00 | 192,435 |
| 2022-08-09 | 28,850.00 | 28,850.00 | 27,900.00 | 27,950.00 | 27,950.00 | 165,756 |
| 2022-08-08 | 28,250.00 | 29,050.00 | 27,600.00 | 28,400.00 | 28,400.00 | 372,596 |
| 2022-08-05 | 27,350.00 | 29,000.00 | 26,800.00 | 28,350.00 | 28,350.00 | 718,994 |
| 2022-08-04 | 28,300.00 | 28,750.00 | 27,400.00 | 27,600.00 | 27,600.00 | 358,223 |
| 2022-08-03 | 29,700.00 | 30,800.00 | 28,000.00 | 28,200.00 | 28,200.00 | 1,512,875 |
| 2022-08-02 | 27,100.00 | 28,450.00 | 26,950.00 | 27,950.00 | 27,950.00 | 580,730 |
| 2022-08-01 | 26,700.00 | 27,350.00 | 26,450.00 | 26,950.00 | 26,950.00 | 200,665 |
| 2022-07-29 | 25,650.00 | 27,400.00 | 25,650.00 | 26,550.00 | 26,550.00 | 332,553 |
| 2022-07-28 | 26,600.00 | 26,650.00 | 25,500.00 | 25,500.00 | 25,500.00 | 147,622 |
| 2022-07-27 | 25,450.00 | 25,950.00 | 25,400.00 | 25,850.00 | 25,850.00 | 147,506 |
| 2022-07-26 | 25,550.00 | 26,000.00 | 25,250.00 | 25,300.00 | 25,300.00 | 212,157 |
| 2022-07-25 | 26,550.00 | 26,950.00 | 26,050.00 | 26,100.00 | 26,100.00 | 138,566 |
| 2022-07-22 | 27,700.00 | 28,350.00 | 26,600.00 | 26,700.00 | 26,700.00 | 287,386 |
| 2022-07-21 | 27,150.00 | 28,200.00 | 26,900.00 | 27,950.00 | 27,950.00 | 453,429 |
| 2022-07-20 | 26,650.00 | 27,550.00 | 26,300.00 | 26,850.00 | 26,850.00 | 324,974 |
| 2022-07-19 | 26,400.00 | 26,700.00 | 25,500.00 | 26,150.00 | 26,150.00 | 207,440 |
| 2022-07-18 | 26,350.00 | 26,800.00 | 26,050.00 | 26,400.00 | 26,400.00 | 200,260 |
| 2022-07-15 | 27,350.00 | 27,800.00 | 26,000.00 | 26,200.00 | 26,200.00 | 341,618 |
| 2022-07-14 | 27,000.00 | 28,650.00 | 26,700.00 | 27,550.00 | 27,550.00 | 397,263 |
| 2022-07-13 | 28,100.00 | 28,350.00 | 26,500.00 | 27,650.00 | 27,650.00 | 511,933 |
| 2022-07-12 | 29,150.00 | 29,400.00 | 28,000.00 | 28,100.00 | 28,100.00 | 526,368 |
| 2022-07-11 | 30,600.00 | 31,600.00 | 29,900.00 | 29,900.00 | 29,900.00 | 1,222,735 |
| 2022-07-08 | 30,550.00 | 31,350.00 | 29,800.00 | 30,700.00 | 30,700.00 | 1,126,208 |
| 2022-07-07 | 28,850.00 | 31,700.00 | 28,800.00 | 30,700.00 | 30,700.00 | 3,105,739 |
| 2022-07-06 | 30,200.00 | 30,750.00 | 28,450.00 | 28,450.00 | 28,450.00 | 926,210 |
| 2022-07-05 | 30,000.00 | 31,000.00 | 29,450.00 | 31,000.00 | 31,000.00 | 1,450,738 |
| 2022-07-04 | 29,000.00 | 30,200.00 | 28,100.00 | 30,200.00 | 30,200.00 | 2,041,287 |
| 2022-07-01 | 30,450.00 | 31,000.00 | 28,200.00 | 28,800.00 | 28,800.00 | 1,651,862 |
| 2022-06-30 | 31,700.00 | 33,300.00 | 29,550.00 | 29,750.00 | 29,750.00 | 3,669,910 |
| 2022-06-29 | 24,800.00 | 32,950.00 | 24,700.00 | 32,150.00 | 32,150.00 | 7,213,444 |
| 2022-06-28 | 25,450.00 | 26,150.00 | 24,550.00 | 25,350.00 | 25,350.00 | 464,650 |
| 2022-06-27 | 23,550.00 | 25,400.00 | 23,500.00 | 24,900.00 | 24,900.00 | 526,870 |
| 2022-06-24 | 22,650.00 | 24,000.00 | 22,500.00 | 23,300.00 | 23,300.00 | 507,051 |
| 2022-06-23 | 26,250.00 | 26,600.00 | 22,300.00 | 22,300.00 | 22,300.00 | 931,810 |
| 2022-06-22 | 26,600.00 | 28,000.00 | 26,150.00 | 26,600.00 | 26,600.00 | 1,991,075 |
| 2022-06-21 | 26,550.00 | 29,100.00 | 26,150.00 | 26,200.00 | 26,200.00 | 2,813,814 |
| 2022-06-20 | 24,700.00 | 27,150.00 | 24,600.00 | 27,100.00 | 27,100.00 | 2,209,900 |
| 2022-06-17 | 25,400.00 | 25,400.00 | 24,000.00 | 24,550.00 | 24,550.00 | 754,613 |
| 2022-06-16 | 27,750.00 | 28,650.00 | 25,850.00 | 26,450.00 | 26,450.00 | 1,668,490 |
| 2022-06-15 | 27,000.00 | 30,450.00 | 25,700.00 | 27,500.00 | 27,500.00 | 9,286,420 |
| 2022-06-14 | 23,100.00 | 25,700.00 | 22,150.00 | 25,700.00 | 25,700.00 | 2,298,157 |
| 2022-06-13 | 26,700.00 | 27,100.00 | 23,150.00 | 23,300.00 | 23,300.00 | 1,850,248 |
| 2022-06-10 | 23,800.00 | 28,450.00 | 23,450.00 | 25,600.00 | 25,600.00 | 6,523,009 |
| 2022-06-09 | 24,500.00 | 26,500.00 | 23,350.00 | 24,000.00 | 24,000.00 | 5,901,379 |
| 2022-06-08 | 21,700.00 | 22,900.00 | 21,300.00 | 22,800.00 | 22,800.00 | 531,858 |
| 2022-06-07 | 22,350.00 | 22,350.00 | 21,300.00 | 21,600.00 | 21,600.00 | 210,592 |
| 2022-06-03 | 23,150.00 | 23,150.00 | 22,050.00 | 22,350.00 | 22,350.00 | 406,796 |
| 2022-06-02 | 23,750.00 | 23,750.00 | 22,750.00 | 22,950.00 | 22,950.00 | 333,874 |
| 2022-05-31 | 23,150.00 | 23,500.00 | 22,650.00 | 23,300.00 | 23,300.00 | 577,812 |
| 2022-05-30 | 22,150.00 | 23,300.00 | 21,850.00 | 23,300.00 | 23,300.00 | 1,014,305 |
| 2022-05-27 | 22,250.00 | 22,300.00 | 21,400.00 | 21,550.00 | 21,550.00 | 256,383 |
| 2022-05-26 | 21,300.00 | 22,500.00 | 21,250.00 | 22,050.00 | 22,050.00 | 606,632 |
| 2022-05-25 | 21,200.00 | 22,800.00 | 20,950.00 | 20,950.00 | 20,950.00 | 946,708 |
| 2022-05-24 | 20,900.00 | 21,750.00 | 20,550.00 | 20,950.00 | 20,950.00 | 499,935 |
| 2022-05-23 | 22,550.00 | 24,350.00 | 20,700.00 | 20,700.00 | 20,700.00 | 2,163,820 |
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.