Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 27,300.00 | 27,900.00 | 26,150.00 | 26,250.00 | 26,250.00 | 360,843 |
| 2025-01-24 | 26,600.00 | 26,800.00 | 26,000.00 | 26,400.00 | 26,400.00 | 123,154 |
| 2025-01-23 | 27,850.00 | 27,900.00 | 26,600.00 | 26,600.00 | 26,600.00 | 195,078 |
| 2025-01-22 | 27,750.00 | 28,300.00 | 27,400.00 | 28,000.00 | 28,000.00 | 280,974 |
| 2025-01-21 | 27,000.00 | 27,900.00 | 25,850.00 | 27,900.00 | 27,900.00 | 315,872 |
| 2025-01-20 | 26,500.00 | 27,250.00 | 25,800.00 | 27,000.00 | 27,000.00 | 239,135 |
| 2025-01-17 | 27,200.00 | 27,550.00 | 26,150.00 | 26,400.00 | 26,400.00 | 211,596 |
| 2025-01-16 | 27,400.00 | 28,200.00 | 26,900.00 | 27,200.00 | 27,200.00 | 245,695 |
| 2025-01-15 | 29,000.00 | 29,800.00 | 26,650.00 | 26,650.00 | 26,650.00 | 680,672 |
| 2025-01-14 | 27,950.00 | 28,500.00 | 27,650.00 | 28,000.00 | 28,000.00 | 198,534 |
| 2025-01-13 | 28,050.00 | 28,650.00 | 27,800.00 | 27,800.00 | 27,800.00 | 134,470 |
| 2025-01-10 | 28,650.00 | 29,250.00 | 27,800.00 | 28,450.00 | 28,450.00 | 681,056 |
| 2025-01-09 | 27,800.00 | 28,050.00 | 26,100.00 | 28,000.00 | 28,000.00 | 335,785 |
| 2025-01-08 | 27,400.00 | 28,600.00 | 27,050.00 | 27,950.00 | 27,950.00 | 256,809 |
| 2025-01-07 | 29,050.00 | 29,400.00 | 27,800.00 | 27,950.00 | 27,950.00 | 388,547 |
| 2025-01-06 | 30,150.00 | 30,750.00 | 28,150.00 | 28,550.00 | 28,550.00 | 666,465 |
| 2025-01-03 | 28,200.00 | 29,250.00 | 27,600.00 | 29,250.00 | 29,250.00 | 493,244 |
| 2025-01-02 | 26,550.00 | 29,250.00 | 26,150.00 | 28,950.00 | 28,950.00 | 901,713 |
| 2024-12-30 | 25,000.00 | 27,200.00 | 24,700.00 | 26,450.00 | 26,450.00 | 408,405 |
| 2024-12-27 | 24,800.00 | 26,600.00 | 24,300.00 | 25,900.00 | 25,900.00 | 552,714 |
| 2024-12-26 | 27,150.00 | 27,450.00 | 25,050.00 | 25,250.00 | 25,250.00 | 508,145 |
| 2024-12-24 | 27,300.00 | 27,350.00 | 26,100.00 | 26,150.00 | 26,150.00 | 433,440 |
| 2024-12-23 | 26,650.00 | 27,550.00 | 26,350.00 | 27,250.00 | 27,250.00 | 536,705 |
| 2024-12-20 | 28,750.00 | 30,300.00 | 27,200.00 | 27,250.00 | 27,250.00 | 1,948,152 |
| 2024-12-19 | 27,350.00 | 29,200.00 | 27,050.00 | 28,100.00 | 28,100.00 | 836,011 |
| 2024-12-18 | 29,750.00 | 32,700.00 | 28,050.00 | 28,150.00 | 28,150.00 | 5,231,528 |
| 2024-12-17 | 29,150.00 | 29,200.00 | 27,950.00 | 28,600.00 | 28,600.00 | 1,025,163 |
| 2024-12-16 | 27,750.00 | 29,300.00 | 26,600.00 | 28,650.00 | 28,650.00 | 2,865,721 |
| 2024-12-13 | 25,600.00 | 25,600.00 | 24,450.00 | 25,300.00 | 25,300.00 | 426,140 |
| 2024-12-12 | 25,500.00 | 27,050.00 | 24,750.00 | 25,150.00 | 25,150.00 | 1,198,242 |
| 2024-12-11 | 22,950.00 | 24,400.00 | 22,700.00 | 23,800.00 | 23,800.00 | 606,800 |
| 2024-12-10 | 21,500.00 | 22,500.00 | 21,250.00 | 22,200.00 | 22,200.00 | 566,709 |
| 2024-12-09 | 21,950.00 | 22,550.00 | 20,850.00 | 21,250.00 | 21,250.00 | 433,128 |
| 2024-12-06 | 25,000.00 | 25,600.00 | 21,450.00 | 22,550.00 | 22,550.00 | 1,302,946 |
| 2024-12-05 | 26,600.00 | 27,050.00 | 24,950.00 | 24,950.00 | 24,950.00 | 568,129 |
| 2024-12-04 | 26,200.00 | 27,350.00 | 25,450.00 | 26,350.00 | 26,350.00 | 654,556 |
| 2024-12-03 | 27,550.00 | 30,550.00 | 26,900.00 | 27,000.00 | 27,000.00 | 2,997,122 |
| 2024-12-02 | 24,700.00 | 28,050.00 | 24,550.00 | 27,800.00 | 27,800.00 | 2,181,558 |
| 2024-11-29 | 25,900.00 | 26,100.00 | 23,600.00 | 23,850.00 | 23,850.00 | 690,579 |
| 2024-11-28 | 26,200.00 | 26,350.00 | 23,600.00 | 25,100.00 | 25,100.00 | 1,135,473 |
| 2024-11-27 | 26,600.00 | 28,250.00 | 26,300.00 | 26,800.00 | 26,800.00 | 671,747 |
| 2024-11-26 | 27,350.00 | 27,450.00 | 26,100.00 | 27,050.00 | 27,050.00 | 523,557 |
| 2024-11-25 | 27,300.00 | 28,350.00 | 27,100.00 | 28,150.00 | 28,150.00 | 529,525 |
| 2024-11-22 | 26,750.00 | 27,900.00 | 26,200.00 | 27,900.00 | 27,900.00 | 695,732 |
| 2024-11-21 | 26,650.00 | 28,950.00 | 26,050.00 | 27,650.00 | 27,650.00 | 1,486,378 |
| 2024-11-20 | 28,050.00 | 29,450.00 | 26,300.00 | 27,350.00 | 27,350.00 | 2,256,433 |
| 2024-11-19 | 26,100.00 | 31,750.00 | 26,100.00 | 26,950.00 | 26,950.00 | 4,895,998 |
| 2024-11-18 | 22,100.00 | 26,150.00 | 21,850.00 | 25,800.00 | 25,800.00 | 3,017,265 |
| 2024-11-15 | 20,500.00 | 21,150.00 | 20,000.00 | 20,700.00 | 20,700.00 | 300,258 |
| 2024-11-14 | 21,500.00 | 22,100.00 | 20,500.00 | 21,100.00 | 21,100.00 | 386,081 |
| 2024-11-13 | 20,450.00 | 24,450.00 | 20,050.00 | 21,500.00 | 21,500.00 | 1,578,674 |
| 2024-11-12 | 22,900.00 | 23,900.00 | 21,550.00 | 21,550.00 | 21,550.00 | 738,941 |
| 2024-11-11 | 21,050.00 | 23,450.00 | 20,550.00 | 22,100.00 | 22,100.00 | 1,496,395 |
| 2024-11-08 | 19,300.00 | 20,350.00 | 19,250.00 | 19,650.00 | 19,650.00 | 328,085 |
| 2024-11-07 | 19,520.00 | 22,250.00 | 19,030.00 | 19,230.00 | 19,230.00 | 1,731,539 |
| 2024-11-06 | 16,100.00 | 18,110.00 | 15,860.00 | 17,940.00 | 17,940.00 | 644,174 |
| 2024-11-05 | 15,510.00 | 15,750.00 | 15,220.00 | 15,660.00 | 15,660.00 | 45,092 |
| 2024-11-04 | 14,890.00 | 15,650.00 | 14,810.00 | 15,510.00 | 15,510.00 | 55,997 |
| 2024-11-01 | 15,230.00 | 15,230.00 | 14,850.00 | 14,900.00 | 14,900.00 | 47,986 |
| 2024-10-31 | 15,300.00 | 15,590.00 | 15,100.00 | 15,310.00 | 15,310.00 | 39,948 |
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.