Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 17,380.00 | 17,380.00 | 16,550.00 | 16,630.00 | 16,630.00 | 304,863 |
| 2025-04-25 | 16,500.00 | 16,620.00 | 16,010.00 | 16,130.00 | 16,130.00 | 171,906 |
| 2025-04-24 | 16,280.00 | 16,300.00 | 15,760.00 | 15,900.00 | 15,900.00 | 124,961 |
| 2025-04-23 | 16,280.00 | 16,360.00 | 15,480.00 | 15,760.00 | 15,760.00 | 216,849 |
| 2025-04-22 | 15,190.00 | 15,450.00 | 14,980.00 | 15,250.00 | 15,250.00 | 119,814 |
| 2025-04-21 | 15,470.00 | 15,860.00 | 15,280.00 | 15,490.00 | 15,490.00 | 108,941 |
| 2025-04-18 | 14,940.00 | 14,960.00 | 14,700.00 | 14,910.00 | 14,910.00 | 31,540 |
| 2025-04-17 | 14,640.00 | 15,140.00 | 14,640.00 | 15,080.00 | 15,080.00 | 34,804 |
| 2025-04-16 | 15,530.00 | 15,640.00 | 14,880.00 | 14,880.00 | 14,880.00 | 57,617 |
| 2025-04-15 | 15,300.00 | 15,690.00 | 14,960.00 | 15,510.00 | 15,510.00 | 108,461 |
| 2025-04-14 | 14,500.00 | 14,940.00 | 14,440.00 | 14,790.00 | 14,790.00 | 51,812 |
| 2025-04-11 | 13,850.00 | 14,390.00 | 13,640.00 | 14,370.00 | 14,370.00 | 39,690 |
| 2025-04-10 | 13,860.00 | 14,110.00 | 13,690.00 | 13,920.00 | 13,920.00 | 57,512 |
| 2025-04-09 | 13,020.00 | 13,360.00 | 12,710.00 | 12,860.00 | 12,860.00 | 55,402 |
| 2025-04-08 | 13,720.00 | 13,920.00 | 13,360.00 | 13,370.00 | 13,370.00 | 52,344 |
| 2025-04-07 | 14,400.00 | 14,480.00 | 13,400.00 | 13,410.00 | 13,410.00 | 108,677 |
| 2025-04-04 | 14,870.00 | 15,430.00 | 14,580.00 | 14,870.00 | 14,870.00 | 65,520 |
| 2025-04-03 | 14,820.00 | 15,480.00 | 14,590.00 | 15,300.00 | 15,300.00 | 65,177 |
| 2025-04-02 | 15,470.00 | 15,610.00 | 15,040.00 | 15,100.00 | 15,100.00 | 38,721 |
| 2025-04-01 | 14,960.00 | 15,500.00 | 14,900.00 | 15,460.00 | 15,460.00 | 93,985 |
| 2025-03-31 | 15,000.00 | 15,380.00 | 14,950.00 | 14,960.00 | 14,960.00 | 85,290 |
| 2025-03-28 | 16,480.00 | 16,620.00 | 15,600.00 | 15,650.00 | 15,650.00 | 115,036 |
| 2025-03-27 | 16,780.00 | 17,000.00 | 16,450.00 | 16,480.00 | 16,480.00 | 62,562 |
| 2025-03-26 | 16,920.00 | 17,290.00 | 16,920.00 | 17,010.00 | 17,010.00 | 57,963 |
| 2025-03-25 | 17,850.00 | 18,150.00 | 16,850.00 | 16,910.00 | 16,910.00 | 801,638 |
| 2025-03-24 | 16,940.00 | 17,560.00 | 16,870.00 | 17,260.00 | 17,260.00 | 58,454 |
| 2025-03-21 | 17,110.00 | 17,230.00 | 16,760.00 | 17,090.00 | 17,090.00 | 78,149 |
| 2025-03-20 | 17,860.00 | 18,400.00 | 17,230.00 | 17,230.00 | 17,230.00 | 174,867 |
| 2025-03-19 | 17,580.00 | 18,550.00 | 17,110.00 | 17,510.00 | 17,510.00 | 146,269 |
| 2025-03-18 | 17,780.00 | 17,840.00 | 17,500.00 | 17,560.00 | 17,560.00 | 78,945 |
| 2025-03-17 | 18,310.00 | 18,550.00 | 17,710.00 | 17,720.00 | 17,720.00 | 102,497 |
| 2025-03-14 | 18,080.00 | 18,680.00 | 17,850.00 | 18,310.00 | 18,310.00 | 109,392 |
| 2025-03-13 | 19,490.00 | 19,490.00 | 17,900.00 | 17,910.00 | 17,910.00 | 162,317 |
| 2025-03-12 | 18,200.00 | 18,970.00 | 18,140.00 | 18,920.00 | 18,920.00 | 108,141 |
| 2025-03-11 | 17,500.00 | 18,210.00 | 17,500.00 | 18,170.00 | 18,170.00 | 118,494 |
| 2025-03-10 | 18,530.00 | 19,320.00 | 18,340.00 | 18,420.00 | 18,420.00 | 85,924 |
| 2025-03-07 | 18,720.00 | 19,280.00 | 18,700.00 | 18,700.00 | 18,700.00 | 658,364 |
| 2025-03-06 | 19,640.00 | 19,860.00 | 19,010.00 | 19,030.00 | 19,030.00 | 57,238 |
| 2025-03-05 | 19,010.00 | 19,750.00 | 19,010.00 | 19,640.00 | 19,640.00 | 68,347 |
| 2025-03-04 | 18,510.00 | 19,250.00 | 18,450.00 | 19,090.00 | 19,090.00 | 75,361 |
| 2025-02-28 | 19,520.00 | 19,860.00 | 19,130.00 | 19,160.00 | 19,160.00 | 123,104 |
| 2025-02-27 | 21,250.00 | 21,500.00 | 20,050.00 | 20,200.00 | 20,200.00 | 185,041 |
| 2025-02-26 | 21,550.00 | 21,800.00 | 21,000.00 | 21,400.00 | 21,400.00 | 116,499 |
| 2025-02-25 | 22,500.00 | 22,550.00 | 21,650.00 | 21,850.00 | 21,850.00 | 74,234 |
| 2025-02-24 | 22,600.00 | 22,700.00 | 21,800.00 | 22,350.00 | 22,350.00 | 113,253 |
| 2025-02-21 | 23,000.00 | 23,500.00 | 22,850.00 | 22,850.00 | 22,850.00 | 60,042 |
| 2025-02-20 | 23,800.00 | 23,900.00 | 23,000.00 | 23,050.00 | 23,050.00 | 110,768 |
| 2025-02-19 | 24,600.00 | 24,600.00 | 23,900.00 | 23,900.00 | 23,900.00 | 135,901 |
| 2025-02-18 | 24,450.00 | 25,100.00 | 23,900.00 | 24,750.00 | 24,750.00 | 180,745 |
| 2025-02-17 | 24,950.00 | 24,950.00 | 24,300.00 | 24,350.00 | 24,350.00 | 114,859 |
| 2025-02-14 | 25,350.00 | 25,350.00 | 24,250.00 | 24,500.00 | 24,500.00 | 124,455 |
| 2025-02-13 | 24,100.00 | 25,750.00 | 23,450.00 | 24,950.00 | 24,950.00 | 374,910 |
| 2025-02-12 | 24,900.00 | 25,250.00 | 23,700.00 | 23,800.00 | 23,800.00 | 155,666 |
| 2025-02-11 | 24,900.00 | 25,250.00 | 24,400.00 | 24,900.00 | 24,900.00 | 210,830 |
| 2025-02-10 | 24,700.00 | 25,100.00 | 24,250.00 | 24,800.00 | 24,800.00 | 199,939 |
| 2025-02-07 | 24,200.00 | 26,000.00 | 23,500.00 | 25,250.00 | 25,250.00 | 853,714 |
| 2025-02-06 | 23,200.00 | 24,550.00 | 21,900.00 | 24,050.00 | 24,050.00 | 807,556 |
| 2025-02-05 | 23,300.00 | 23,950.00 | 23,000.00 | 23,700.00 | 23,700.00 | 198,356 |
| 2025-02-04 | 23,450.00 | 24,050.00 | 23,000.00 | 23,100.00 | 23,100.00 | 182,942 |
| 2025-02-03 | 25,600.00 | 25,600.00 | 22,900.00 | 23,300.00 | 23,300.00 | 330,521 |
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.