Furonteer Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15,920.00 | 16,000.00 | 15,550.00 | 15,550.00 | 15,550.00 | 52,885 |
| 2024-10-29 | 15,840.00 | 15,960.00 | 15,680.00 | 15,900.00 | 15,900.00 | 52,778 |
| 2024-10-28 | 15,590.00 | 16,310.00 | 15,380.00 | 16,150.00 | 16,150.00 | 121,914 |
| 2024-10-25 | 16,570.00 | 17,090.00 | 15,680.00 | 15,680.00 | 15,680.00 | 424,367 |
| 2024-10-24 | 15,600.00 | 16,190.00 | 14,880.00 | 15,900.00 | 15,900.00 | 523,760 |
| 2024-10-23 | 14,560.00 | 14,910.00 | 14,180.00 | 14,900.00 | 14,900.00 | 64,903 |
| 2024-10-22 | 15,050.00 | 15,210.00 | 14,490.00 | 14,590.00 | 14,590.00 | 88,898 |
| 2024-10-21 | 14,960.00 | 15,320.00 | 14,720.00 | 15,210.00 | 15,210.00 | 71,193 |
| 2024-10-18 | 15,390.00 | 15,470.00 | 14,890.00 | 14,960.00 | 14,960.00 | 110,279 |
| 2024-10-17 | 15,970.00 | 16,170.00 | 15,380.00 | 15,390.00 | 15,390.00 | 119,050 |
| 2024-10-16 | 16,360.00 | 16,420.00 | 15,970.00 | 15,970.00 | 15,970.00 | 122,488 |
| 2024-10-15 | 16,580.00 | 16,900.00 | 16,370.00 | 16,440.00 | 16,440.00 | 151,372 |
| 2024-10-14 | 17,400.00 | 17,570.00 | 16,350.00 | 16,550.00 | 16,550.00 | 383,728 |
| 2024-10-11 | 19,600.00 | 21,500.00 | 17,990.00 | 17,990.00 | 17,990.00 | 1,327,471 |
| 2024-10-10 | 19,790.00 | 19,820.00 | 19,090.00 | 19,720.00 | 19,720.00 | 338,447 |
| 2024-10-08 | 21,500.00 | 21,700.00 | 19,870.00 | 19,990.00 | 19,990.00 | 416,448 |
| 2024-10-07 | 22,700.00 | 23,700.00 | 22,000.00 | 22,350.00 | 22,350.00 | 328,241 |
| 2024-10-04 | 22,650.00 | 22,700.00 | 21,500.00 | 21,900.00 | 21,900.00 | 240,430 |
| 2024-10-02 | 23,250.00 | 23,950.00 | 22,100.00 | 23,350.00 | 23,350.00 | 499,909 |
| 2024-09-30 | 23,050.00 | 23,550.00 | 22,500.00 | 23,250.00 | 23,250.00 | 236,739 |
| 2024-09-27 | 23,050.00 | 23,050.00 | 22,250.00 | 22,700.00 | 22,700.00 | 174,634 |
| 2024-09-26 | 22,950.00 | 23,450.00 | 22,650.00 | 23,100.00 | 23,100.00 | 201,123 |
| 2024-09-25 | 22,550.00 | 23,150.00 | 21,950.00 | 22,900.00 | 22,900.00 | 219,641 |
| 2024-09-24 | 23,000.00 | 23,650.00 | 22,100.00 | 22,400.00 | 22,400.00 | 400,198 |
| 2024-09-23 | 22,100.00 | 22,800.00 | 21,750.00 | 22,300.00 | 22,300.00 | 335,514 |
| 2024-09-20 | 21,850.00 | 23,450.00 | 21,200.00 | 22,100.00 | 22,100.00 | 1,187,972 |
| 2024-09-19 | 20,000.00 | 22,200.00 | 19,110.00 | 21,050.00 | 21,050.00 | 1,695,661 |
| 2024-09-13 | 18,770.00 | 19,540.00 | 18,570.00 | 19,300.00 | 19,300.00 | 406,170 |
| 2024-09-12 | 18,990.00 | 19,320.00 | 18,570.00 | 18,680.00 | 18,680.00 | 592,039 |
| 2024-09-11 | 17,900.00 | 20,150.00 | 17,540.00 | 18,060.00 | 18,060.00 | 2,498,127 |
| 2024-09-10 | 18,090.00 | 18,150.00 | 17,100.00 | 17,260.00 | 17,260.00 | 359,707 |
| 2024-09-09 | 16,960.00 | 18,940.00 | 16,650.00 | 18,010.00 | 18,010.00 | 2,545,521 |
| 2024-09-06 | 14,870.00 | 18,750.00 | 14,870.00 | 17,800.00 | 17,800.00 | 2,829,373 |
| 2024-09-05 | 14,620.00 | 15,190.00 | 14,000.00 | 14,430.00 | 14,430.00 | 32,948 |
| 2024-09-04 | 15,250.00 | 15,500.00 | 14,500.00 | 14,620.00 | 14,620.00 | 51,365 |
| 2024-09-03 | 15,960.00 | 16,090.00 | 15,630.00 | 15,670.00 | 15,670.00 | 16,156 |
| 2024-09-02 | 15,760.00 | 16,420.00 | 15,760.00 | 15,990.00 | 15,990.00 | 35,168 |
| 2024-08-30 | 15,640.00 | 15,930.00 | 14,790.00 | 15,730.00 | 15,730.00 | 23,850 |
| 2024-08-29 | 16,230.00 | 17,320.00 | 15,790.00 | 15,790.00 | 15,790.00 | 153,171 |
| 2024-08-28 | 15,730.00 | 15,880.00 | 15,230.00 | 15,740.00 | 15,740.00 | 28,245 |
| 2024-08-27 | 15,110.00 | 15,780.00 | 15,110.00 | 15,730.00 | 15,730.00 | 10,725 |
| 2024-08-26 | 16,040.00 | 16,160.00 | 14,700.00 | 15,300.00 | 15,300.00 | 22,517 |
| 2024-08-23 | 15,550.00 | 16,140.00 | 15,550.00 | 16,070.00 | 16,070.00 | 7,809 |
| 2024-08-22 | 16,060.00 | 16,120.00 | 15,820.00 | 16,030.00 | 16,030.00 | 10,227 |
| 2024-08-21 | 16,230.00 | 16,230.00 | 15,730.00 | 16,100.00 | 16,100.00 | 10,366 |
| 2024-08-20 | 15,160.00 | 16,250.00 | 15,160.00 | 16,010.00 | 16,010.00 | 40,340 |
| 2024-08-19 | 15,420.00 | 15,800.00 | 14,870.00 | 15,160.00 | 15,160.00 | 38,044 |
| 2024-08-16 | 15,980.00 | 15,980.00 | 15,540.00 | 15,560.00 | 15,560.00 | 22,889 |
| 2024-08-14 | 14,700.00 | 15,980.00 | 14,700.00 | 15,530.00 | 15,530.00 | 59,239 |
| 2024-08-13 | 15,250.00 | 15,690.00 | 14,360.00 | 14,540.00 | 14,540.00 | 24,928 |
| 2024-08-12 | 14,220.00 | 15,000.00 | 14,220.00 | 14,720.00 | 14,720.00 | 17,575 |
| 2024-08-09 | 13,730.00 | 14,340.00 | 13,730.00 | 14,220.00 | 14,220.00 | 21,213 |
| 2024-08-08 | 13,920.00 | 14,280.00 | 13,670.00 | 13,670.00 | 13,670.00 | 40,520 |
| 2024-08-07 | 13,820.00 | 14,440.00 | 13,820.00 | 14,300.00 | 14,300.00 | 32,426 |
| 2024-08-06 | 13,230.00 | 14,200.00 | 13,230.00 | 13,980.00 | 13,980.00 | 91,083 |
| 2024-08-05 | 15,700.00 | 15,890.00 | 12,010.00 | 13,230.00 | 13,230.00 | 105,709 |
| 2024-08-02 | 16,710.00 | 16,890.00 | 16,100.00 | 16,100.00 | 16,100.00 | 49,865 |
| 2024-08-01 | 16,790.00 | 17,250.00 | 16,790.00 | 17,080.00 | 17,080.00 | 24,412 |
| 2024-07-31 | 16,670.00 | 16,900.00 | 16,390.00 | 16,790.00 | 16,790.00 | 35,393 |
| 2024-07-30 | 17,020.00 | 17,130.00 | 16,650.00 | 16,770.00 | 16,770.00 | 31,128 |
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.