Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 16,300.00 | 16,300.00 | 15,860.00 | 15,960.00 | 15,960.00 | 270,962 |
| 2026-01-23 | 16,810.00 | 18,050.00 | 16,170.00 | 16,300.00 | 16,300.00 | 1,710,297 |
| 2026-01-22 | 15,260.00 | 17,490.00 | 14,970.00 | 15,900.00 | 15,900.00 | 1,731,141 |
| 2026-01-21 | 14,910.00 | 15,250.00 | 14,470.00 | 14,820.00 | 14,820.00 | 199,725 |
| 2026-01-20 | 15,550.00 | 15,560.00 | 14,770.00 | 15,250.00 | 15,250.00 | 167,625 |
| 2026-01-19 | 15,060.00 | 15,740.00 | 14,720.00 | 15,550.00 | 15,550.00 | 223,895 |
| 2026-01-16 | 16,050.00 | 16,050.00 | 14,850.00 | 15,060.00 | 15,060.00 | 257,312 |
| 2026-01-15 | 15,000.00 | 16,050.00 | 14,620.00 | 16,050.00 | 16,050.00 | 313,699 |
| 2026-01-14 | 16,060.00 | 16,080.00 | 14,870.00 | 15,040.00 | 15,040.00 | 317,014 |
| 2026-01-13 | 15,760.00 | 16,440.00 | 15,760.00 | 16,030.00 | 16,030.00 | 443,623 |
| 2026-01-12 | 15,790.00 | 16,000.00 | 15,430.00 | 15,590.00 | 15,590.00 | 229,096 |
| 2026-01-09 | 16,070.00 | 16,350.00 | 15,490.00 | 15,500.00 | 15,500.00 | 283,639 |
| 2026-01-08 | 17,330.00 | 17,330.00 | 16,000.00 | 16,040.00 | 16,040.00 | 592,359 |
| 2026-01-07 | 16,660.00 | 18,930.00 | 15,980.00 | 17,430.00 | 17,430.00 | 3,381,881 |
| 2026-01-06 | 17,530.00 | 18,080.00 | 16,730.00 | 16,830.00 | 16,830.00 | 627,809 |
| 2026-01-05 | 17,240.00 | 18,420.00 | 16,360.00 | 17,210.00 | 17,210.00 | 1,375,500 |
| 2026-01-02 | 17,030.00 | 17,490.00 | 17,010.00 | 17,230.00 | 17,230.00 | 476,540 |
| 2025-12-30 | 17,410.00 | 17,440.00 | 16,800.00 | 16,910.00 | 16,910.00 | 248,105 |
| 2025-12-29 | 16,700.00 | 18,050.00 | 16,160.00 | 17,710.00 | 17,710.00 | 842,798 |
| 2025-12-26 | 18,450.00 | 18,840.00 | 17,160.00 | 17,400.00 | 17,400.00 | 1,307,829 |
| 2025-12-24 | 15,700.00 | 18,140.00 | 15,700.00 | 17,860.00 | 17,860.00 | 4,092,097 |
| 2025-12-23 | 15,850.00 | 15,960.00 | 14,360.00 | 14,380.00 | 14,380.00 | 308,320 |
| 2025-12-22 | 15,200.00 | 15,450.00 | 14,800.00 | 15,380.00 | 15,380.00 | 285,513 |
| 2025-12-19 | 15,590.00 | 15,760.00 | 14,610.00 | 15,140.00 | 15,140.00 | 390,732 |
| 2025-12-18 | 14,900.00 | 14,920.00 | 14,340.00 | 14,660.00 | 14,660.00 | 374,929 |
| 2025-12-17 | 16,200.00 | 17,100.00 | 15,550.00 | 15,870.00 | 15,870.00 | 1,812,763 |
| 2025-12-16 | 15,050.00 | 15,920.00 | 14,050.00 | 14,710.00 | 14,710.00 | 2,125,106 |
| 2025-12-15 | 12,950.00 | 12,960.00 | 12,780.00 | 12,840.00 | 12,840.00 | 13,036 |
| 2025-12-12 | 13,020.00 | 13,150.00 | 12,580.00 | 13,050.00 | 13,050.00 | 18,910 |
| 2025-12-11 | 12,760.00 | 13,190.00 | 12,740.00 | 12,830.00 | 12,830.00 | 28,435 |
| 2025-12-10 | 12,990.00 | 12,990.00 | 12,580.00 | 12,700.00 | 12,700.00 | 22,715 |
| 2025-12-09 | 12,900.00 | 13,050.00 | 12,840.00 | 12,930.00 | 12,930.00 | 22,580 |
| 2025-12-08 | 13,530.00 | 13,600.00 | 13,100.00 | 13,120.00 | 13,120.00 | 55,799 |
| 2025-12-05 | 12,890.00 | 12,960.00 | 12,610.00 | 12,850.00 | 12,850.00 | 24,102 |
| 2025-12-04 | 12,780.00 | 12,940.00 | 12,530.00 | 12,670.00 | 12,670.00 | 34,789 |
| 2025-12-03 | 12,600.00 | 12,630.00 | 12,370.00 | 12,600.00 | 12,600.00 | 11,312 |
| 2025-12-02 | 12,200.00 | 12,800.00 | 12,130.00 | 12,580.00 | 12,580.00 | 38,942 |
| 2025-12-01 | 12,050.00 | 12,570.00 | 12,000.00 | 12,250.00 | 12,250.00 | 32,926 |
| 2025-11-28 | 11,570.00 | 12,070.00 | 11,560.00 | 12,000.00 | 12,000.00 | 23,179 |
| 2025-11-27 | 11,410.00 | 11,800.00 | 11,350.00 | 11,480.00 | 11,480.00 | 11,405 |
| 2025-11-26 | 10,910.00 | 11,450.00 | 10,910.00 | 11,450.00 | 11,450.00 | 18,640 |
| 2025-11-25 | 10,890.00 | 11,310.00 | 10,890.00 | 10,910.00 | 10,910.00 | 26,326 |
| 2025-11-24 | 11,030.00 | 11,230.00 | 10,400.00 | 10,830.00 | 10,830.00 | 20,097 |
| 2025-11-21 | 11,250.00 | 11,260.00 | 11,000.00 | 11,000.00 | 11,000.00 | 25,816 |
| 2025-11-20 | 11,550.00 | 11,740.00 | 11,550.00 | 11,610.00 | 11,610.00 | 11,500 |
| 2025-11-19 | 11,550.00 | 11,690.00 | 11,220.00 | 11,510.00 | 11,510.00 | 23,630 |
| 2025-11-18 | 12,130.00 | 12,270.00 | 11,610.00 | 11,610.00 | 11,610.00 | 42,453 |
| 2025-11-17 | 12,560.00 | 12,740.00 | 12,300.00 | 12,300.00 | 12,300.00 | 15,275 |
| 2025-11-14 | 12,430.00 | 12,530.00 | 12,260.00 | 12,430.00 | 12,430.00 | 17,911 |
| 2025-11-13 | 12,730.00 | 12,890.00 | 12,500.00 | 12,660.00 | 12,660.00 | 20,481 |
| 2025-11-12 | 12,340.00 | 13,270.00 | 12,220.00 | 12,790.00 | 12,790.00 | 60,183 |
| 2025-11-11 | 12,530.00 | 12,750.00 | 12,220.00 | 12,340.00 | 12,340.00 | 22,739 |
| 2025-11-10 | 12,340.00 | 12,420.00 | 12,210.00 | 12,420.00 | 12,420.00 | 20,617 |
| 2025-11-07 | 12,650.00 | 12,840.00 | 12,110.00 | 12,400.00 | 12,400.00 | 66,725 |
| 2025-11-06 | 13,230.00 | 13,510.00 | 12,900.00 | 13,000.00 | 13,000.00 | 22,814 |
| 2025-11-05 | 13,400.00 | 13,640.00 | 12,760.00 | 13,110.00 | 13,110.00 | 79,481 |
| 2025-11-04 | 14,140.00 | 14,190.00 | 13,710.00 | 13,800.00 | 13,800.00 | 55,052 |
| 2025-11-03 | 14,430.00 | 14,440.00 | 14,010.00 | 14,180.00 | 14,180.00 | 91,390 |
| 2025-10-31 | 13,410.00 | 13,940.00 | 13,370.00 | 13,610.00 | 13,610.00 | 156,303 |
| 2025-10-30 | 13,250.00 | 13,300.00 | 12,720.00 | 13,010.00 | 13,010.00 | 33,097 |
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.