Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 22,000.00 | 22,050.00 | 21,300.00 | 21,900.00 | 21,900.00 | 453,183 |
| 2022-05-19 | 21,550.00 | 22,550.00 | 21,400.00 | 22,250.00 | 22,250.00 | 978,355 |
| 2022-05-18 | 22,300.00 | 24,500.00 | 21,100.00 | 22,150.00 | 22,150.00 | 3,732,341 |
| 2022-05-17 | 16,800.00 | 21,800.00 | 16,600.00 | 21,800.00 | 21,800.00 | 2,086,583 |
| 2022-05-16 | 16,800.00 | 17,100.00 | 16,600.00 | 16,800.00 | 16,800.00 | 27,293 |
| 2022-05-13 | 16,600.00 | 16,750.00 | 16,250.00 | 16,400.00 | 16,400.00 | 34,553 |
| 2022-05-12 | 16,800.00 | 17,100.00 | 16,200.00 | 16,200.00 | 16,200.00 | 75,491 |
| 2022-05-11 | 17,000.00 | 17,400.00 | 17,000.00 | 17,250.00 | 17,250.00 | 32,118 |
| 2022-05-10 | 17,000.00 | 17,450.00 | 16,600.00 | 17,150.00 | 17,150.00 | 88,137 |
| 2022-05-09 | 18,850.00 | 18,900.00 | 17,450.00 | 17,450.00 | 17,450.00 | 122,013 |
| 2022-05-06 | 19,600.00 | 19,600.00 | 18,750.00 | 18,850.00 | 18,850.00 | 125,001 |
| 2022-05-04 | 20,200.00 | 20,400.00 | 19,850.00 | 19,850.00 | 19,850.00 | 70,796 |
| 2022-05-03 | 20,550.00 | 20,750.00 | 20,150.00 | 20,150.00 | 20,150.00 | 54,722 |
| 2022-05-02 | 20,100.00 | 20,550.00 | 20,050.00 | 20,500.00 | 20,500.00 | 51,853 |
| 2022-04-29 | 20,700.00 | 21,000.00 | 20,450.00 | 20,450.00 | 20,450.00 | 71,418 |
| 2022-04-28 | 21,150.00 | 21,450.00 | 20,650.00 | 20,700.00 | 20,700.00 | 80,164 |
| 2022-04-27 | 21,150.00 | 21,250.00 | 20,800.00 | 21,000.00 | 21,000.00 | 122,113 |
| 2022-04-26 | 22,050.00 | 22,600.00 | 21,700.00 | 21,800.00 | 21,800.00 | 174,461 |
| 2022-04-25 | 22,300.00 | 23,200.00 | 21,500.00 | 21,750.00 | 21,750.00 | 850,017 |
| 2022-04-22 | 21,900.00 | 22,150.00 | 21,750.00 | 22,000.00 | 22,000.00 | 173,548 |
| 2022-04-21 | 22,550.00 | 22,650.00 | 21,750.00 | 21,950.00 | 21,950.00 | 222,041 |
| 2022-04-20 | 22,000.00 | 22,450.00 | 21,700.00 | 22,250.00 | 22,250.00 | 313,466 |
| 2022-04-19 | 21,400.00 | 22,050.00 | 21,400.00 | 21,800.00 | 21,800.00 | 243,661 |
| 2022-04-18 | 21,550.00 | 21,700.00 | 21,250.00 | 21,350.00 | 21,350.00 | 92,803 |
| 2022-04-15 | 21,100.00 | 21,600.00 | 21,000.00 | 21,600.00 | 21,600.00 | 108,098 |
| 2022-04-14 | 21,250.00 | 21,500.00 | 21,000.00 | 21,150.00 | 21,150.00 | 89,873 |
| 2022-04-13 | 21,200.00 | 21,250.00 | 21,000.00 | 21,100.00 | 21,100.00 | 72,696 |
| 2022-04-12 | 21,450.00 | 22,000.00 | 21,000.00 | 21,100.00 | 21,100.00 | 178,452 |
| 2022-04-11 | 21,350.00 | 21,850.00 | 21,250.00 | 21,650.00 | 21,650.00 | 308,952 |
| 2022-04-08 | 21,250.00 | 21,450.00 | 20,950.00 | 21,200.00 | 21,200.00 | 102,198 |
| 2022-04-07 | 21,400.00 | 21,550.00 | 21,000.00 | 21,200.00 | 21,200.00 | 139,551 |
| 2022-04-06 | 21,450.00 | 21,800.00 | 20,850.00 | 21,800.00 | 21,800.00 | 249,360 |
| 2022-04-05 | 21,250.00 | 21,750.00 | 21,050.00 | 21,600.00 | 21,600.00 | 147,134 |
| 2022-04-04 | 21,000.00 | 21,450.00 | 21,000.00 | 21,200.00 | 21,200.00 | 63,182 |
| 2022-04-01 | 21,200.00 | 21,650.00 | 20,950.00 | 21,050.00 | 21,050.00 | 121,057 |
| 2022-03-31 | 20,900.00 | 21,600.00 | 20,850.00 | 21,250.00 | 21,250.00 | 127,325 |
| 2022-03-30 | 21,650.00 | 21,800.00 | 20,850.00 | 21,100.00 | 21,100.00 | 191,604 |
| 2022-03-29 | 22,150.00 | 22,300.00 | 21,450.00 | 21,500.00 | 21,500.00 | 208,419 |
| 2022-03-28 | 22,550.00 | 22,650.00 | 21,700.00 | 22,000.00 | 22,000.00 | 327,232 |
| 2022-03-25 | 20,800.00 | 21,900.00 | 20,650.00 | 21,900.00 | 21,900.00 | 390,117 |
| 2022-03-24 | 20,950.00 | 21,150.00 | 20,450.00 | 20,600.00 | 20,600.00 | 341,030 |
| 2022-03-23 | 21,450.00 | 22,050.00 | 20,150.00 | 20,750.00 | 20,750.00 | 716,776 |
| 2022-03-22 | 21,350.00 | 21,950.00 | 21,150.00 | 21,300.00 | 21,300.00 | 98,723 |
| 2022-03-21 | 21,650.00 | 21,800.00 | 21,150.00 | 21,350.00 | 21,350.00 | 66,649 |
| 2022-03-18 | 21,800.00 | 22,200.00 | 21,250.00 | 21,600.00 | 21,600.00 | 100,179 |
| 2022-03-17 | 21,600.00 | 22,200.00 | 21,500.00 | 21,500.00 | 21,500.00 | 156,965 |
| 2022-03-16 | 21,450.00 | 21,600.00 | 20,800.00 | 21,250.00 | 21,250.00 | 127,194 |
| 2022-03-15 | 19,800.00 | 23,300.00 | 19,750.00 | 20,800.00 | 20,800.00 | 641,826 |
| 2022-03-14 | 21,100.00 | 21,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | 150,866 |
| 2022-03-11 | 22,000.00 | 22,100.00 | 21,000.00 | 21,150.00 | 21,150.00 | 164,725 |
| 2022-03-10 | 22,250.00 | 23,350.00 | 22,050.00 | 22,200.00 | 22,200.00 | 266,807 |
| 2022-03-08 | 22,350.00 | 22,850.00 | 21,600.00 | 21,600.00 | 21,600.00 | 196,979 |
| 2022-03-07 | 24,700.00 | 24,700.00 | 23,100.00 | 23,150.00 | 23,150.00 | 240,639 |
| 2022-03-04 | 26,250.00 | 26,750.00 | 25,250.00 | 25,350.00 | 25,350.00 | 278,844 |
| 2022-03-03 | 26,000.00 | 26,600.00 | 25,550.00 | 26,500.00 | 26,500.00 | 500,389 |
| 2022-03-02 | 25,550.00 | 26,450.00 | 25,400.00 | 26,000.00 | 26,000.00 | 275,045 |
| 2022-02-28 | 26,050.00 | 26,900.00 | 25,150.00 | 26,000.00 | 26,000.00 | 549,995 |
| 2022-02-25 | 27,950.00 | 30,000.00 | 25,900.00 | 25,900.00 | 25,900.00 | 2,484,787 |
| 2022-02-24 | 29,550.00 | 29,950.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1,483,869 |
| 2022-02-23 | 30,000.00 | 39,000.00 | 30,000.00 | 31,200.00 | 31,200.00 | 6,437,725 |
← NewerPage 19 of 19 · 1,140 trading days
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.