Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 14,110.00 | 14,470.00 | 14,080.00 | 14,450.00 | 14,450.00 | 35,244 |
| 2025-07-25 | 14,560.00 | 14,650.00 | 14,060.00 | 14,110.00 | 14,110.00 | 60,836 |
| 2025-07-24 | 14,830.00 | 14,930.00 | 14,600.00 | 14,600.00 | 14,600.00 | 39,738 |
| 2025-07-23 | 14,970.00 | 14,970.00 | 14,510.00 | 14,740.00 | 14,740.00 | 32,624 |
| 2025-07-22 | 15,040.00 | 15,190.00 | 14,610.00 | 14,730.00 | 14,730.00 | 45,938 |
| 2025-07-21 | 15,090.00 | 15,200.00 | 14,970.00 | 15,100.00 | 15,100.00 | 22,894 |
| 2025-07-18 | 15,100.00 | 15,290.00 | 14,820.00 | 14,990.00 | 14,990.00 | 28,296 |
| 2025-07-17 | 14,980.00 | 15,070.00 | 14,660.00 | 14,960.00 | 14,960.00 | 36,957 |
| 2025-07-16 | 14,940.00 | 14,940.00 | 14,800.00 | 14,880.00 | 14,880.00 | 28,750 |
| 2025-07-15 | 14,970.00 | 15,200.00 | 14,810.00 | 15,050.00 | 15,050.00 | 36,962 |
| 2025-07-14 | 15,350.00 | 15,350.00 | 14,890.00 | 14,970.00 | 14,970.00 | 48,190 |
| 2025-07-11 | 14,900.00 | 14,980.00 | 14,650.00 | 14,890.00 | 14,890.00 | 71,066 |
| 2025-07-10 | 14,350.00 | 14,480.00 | 14,300.00 | 14,380.00 | 14,380.00 | 48,287 |
| 2025-07-09 | 14,450.00 | 14,500.00 | 14,230.00 | 14,320.00 | 14,320.00 | 49,288 |
| 2025-07-08 | 14,260.00 | 14,680.00 | 14,260.00 | 14,430.00 | 14,430.00 | 78,794 |
| 2025-07-07 | 14,700.00 | 14,910.00 | 14,500.00 | 14,600.00 | 14,600.00 | 72,000 |
| 2025-07-04 | 15,380.00 | 15,380.00 | 14,950.00 | 14,960.00 | 14,960.00 | 56,259 |
| 2025-07-03 | 15,100.00 | 15,420.00 | 15,100.00 | 15,260.00 | 15,260.00 | 54,183 |
| 2025-07-02 | 15,170.00 | 15,250.00 | 14,990.00 | 15,050.00 | 15,050.00 | 56,067 |
| 2025-07-01 | 16,060.00 | 16,240.00 | 15,350.00 | 15,400.00 | 15,400.00 | 129,895 |
| 2025-06-30 | 16,330.00 | 16,650.00 | 16,050.00 | 16,070.00 | 16,070.00 | 45,251 |
| 2025-06-27 | 16,850.00 | 17,100.00 | 16,340.00 | 16,380.00 | 16,380.00 | 66,230 |
| 2025-06-26 | 17,490.00 | 17,600.00 | 16,450.00 | 16,700.00 | 16,700.00 | 175,346 |
| 2025-06-25 | 18,250.00 | 18,490.00 | 17,700.00 | 17,720.00 | 17,720.00 | 224,607 |
| 2025-06-24 | 20,300.00 | 20,400.00 | 18,710.00 | 18,760.00 | 18,760.00 | 455,524 |
| 2025-06-23 | 18,900.00 | 18,900.00 | 18,000.00 | 18,480.00 | 18,480.00 | 229,657 |
| 2025-06-20 | 19,270.00 | 19,290.00 | 18,480.00 | 18,840.00 | 18,840.00 | 110,960 |
| 2025-06-19 | 18,880.00 | 18,970.00 | 18,420.00 | 18,890.00 | 18,890.00 | 90,642 |
| 2025-06-18 | 18,250.00 | 19,110.00 | 18,000.00 | 18,740.00 | 18,740.00 | 122,115 |
| 2025-06-17 | 18,280.00 | 19,170.00 | 18,010.00 | 18,870.00 | 18,870.00 | 160,985 |
| 2025-06-16 | 17,910.00 | 18,380.00 | 17,590.00 | 18,310.00 | 18,310.00 | 102,760 |
| 2025-06-13 | 18,700.00 | 18,790.00 | 17,470.00 | 17,700.00 | 17,700.00 | 208,276 |
| 2025-06-12 | 19,000.00 | 19,040.00 | 18,600.00 | 18,860.00 | 18,860.00 | 155,552 |
| 2025-06-11 | 18,650.00 | 19,490.00 | 18,260.00 | 19,160.00 | 19,160.00 | 482,844 |
| 2025-06-10 | 18,100.00 | 18,110.00 | 17,420.00 | 17,790.00 | 17,790.00 | 126,636 |
| 2025-06-09 | 17,470.00 | 17,550.00 | 17,050.00 | 17,430.00 | 17,430.00 | 179,364 |
| 2025-06-05 | 18,650.00 | 18,690.00 | 17,960.00 | 18,190.00 | 18,190.00 | 165,567 |
| 2025-06-04 | 19,250.00 | 19,280.00 | 18,600.00 | 18,790.00 | 18,790.00 | 121,607 |
| 2025-06-02 | 19,450.00 | 19,650.00 | 18,590.00 | 19,290.00 | 19,290.00 | 182,641 |
| 2025-05-30 | 19,500.00 | 19,500.00 | 18,850.00 | 18,870.00 | 18,870.00 | 103,088 |
| 2025-05-29 | 19,530.00 | 19,920.00 | 19,270.00 | 19,530.00 | 19,530.00 | 179,904 |
| 2025-05-28 | 20,100.00 | 20,300.00 | 18,940.00 | 19,060.00 | 19,060.00 | 199,794 |
| 2025-05-27 | 19,440.00 | 19,680.00 | 18,980.00 | 19,380.00 | 19,380.00 | 121,593 |
| 2025-05-26 | 18,950.00 | 19,720.00 | 18,670.00 | 19,270.00 | 19,270.00 | 338,803 |
| 2025-05-23 | 18,140.00 | 18,870.00 | 17,520.00 | 18,450.00 | 18,450.00 | 249,487 |
| 2025-05-22 | 18,480.00 | 18,490.00 | 17,850.00 | 18,000.00 | 18,000.00 | 143,484 |
| 2025-05-21 | 18,130.00 | 19,770.00 | 18,050.00 | 18,760.00 | 18,760.00 | 623,340 |
| 2025-05-20 | 17,420.00 | 17,870.00 | 17,260.00 | 17,460.00 | 17,460.00 | 99,932 |
| 2025-05-19 | 17,500.00 | 17,890.00 | 17,170.00 | 17,250.00 | 17,250.00 | 134,259 |
| 2025-05-16 | 18,250.00 | 18,370.00 | 17,930.00 | 18,040.00 | 18,040.00 | 132,483 |
| 2025-05-15 | 18,210.00 | 18,740.00 | 17,750.00 | 18,440.00 | 18,440.00 | 284,630 |
| 2025-05-14 | 18,710.00 | 18,740.00 | 17,620.00 | 18,270.00 | 18,270.00 | 410,615 |
| 2025-05-13 | 17,800.00 | 18,080.00 | 17,580.00 | 18,020.00 | 18,020.00 | 318,982 |
| 2025-05-12 | 16,590.00 | 18,200.00 | 16,370.00 | 17,750.00 | 17,750.00 | 709,314 |
| 2025-05-09 | 16,600.00 | 16,650.00 | 15,900.00 | 16,070.00 | 16,070.00 | 70,913 |
| 2025-05-08 | 16,310.00 | 16,510.00 | 16,150.00 | 16,440.00 | 16,440.00 | 85,898 |
| 2025-05-07 | 15,820.00 | 16,300.00 | 15,780.00 | 16,300.00 | 16,300.00 | 90,011 |
| 2025-05-02 | 15,560.00 | 15,800.00 | 15,510.00 | 15,650.00 | 15,650.00 | 50,019 |
| 2025-04-30 | 16,400.00 | 16,440.00 | 15,550.00 | 15,760.00 | 15,760.00 | 99,700 |
| 2025-04-29 | 16,990.00 | 16,990.00 | 16,200.00 | 16,300.00 | 16,300.00 | 100,532 |
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.