Korea Fuel-Tech Corporation (KOSDAQ:123410)
South Korea · Delayed Price · Currency is KRW 6,080.00
+60.00 (1.00%)
At close: Aug 28, 2025
Korea Fuel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,000.00 | 6,240.00 | 5,890.00 | 6,080.00 | - | 1.00% | 1,012,212 |
| Aug 27, 2025 | 5,810.00 | 6,080.00 | 5,680.00 | 6,020.00 | - | 5.24% | 981,680 |
| Aug 26, 2025 | 5,800.00 | 5,840.00 | 5,650.00 | 5,720.00 | - | -1.38% | 300,695 |
| Aug 25, 2025 | 5,800.00 | 5,840.00 | 5,630.00 | 5,800.00 | - | 0.52% | 442,666 |
| Aug 22, 2025 | 5,860.00 | 5,980.00 | 5,720.00 | 5,770.00 | - | -1.37% | 451,240 |
| Aug 21, 2025 | 5,950.00 | 6,030.00 | 5,800.00 | 5,850.00 | - | -0.68% | 845,793 |
| Aug 20, 2025 | 5,610.00 | 6,080.00 | 5,450.00 | 5,890.00 | - | 4.43% | 2,007,215 |
| Aug 19, 2025 | 5,270.00 | 5,650.00 | 5,200.00 | 5,640.00 | - | 7.63% | 723,570 |
| Aug 18, 2025 | 5,370.00 | 5,430.00 | 5,240.00 | 5,240.00 | - | -2.42% | 342,364 |
| Aug 14, 2025 | 5,500.00 | 5,800.00 | 5,310.00 | 5,370.00 | - | 1.90% | 2,674,427 |
| Aug 13, 2025 | 5,250.00 | 5,360.00 | 5,230.00 | 5,270.00 | - | 1.74% | 376,544 |
| Aug 12, 2025 | 5,190.00 | 5,300.00 | 5,130.00 | 5,180.00 | - | -0.38% | 265,602 |
| Aug 11, 2025 | 5,240.00 | 5,340.00 | 5,190.00 | 5,200.00 | - | -1.33% | 343,409 |
| Aug 8, 2025 | 5,180.00 | 5,660.00 | 5,160.00 | 5,270.00 | - | 4.77% | 2,094,972 |
| Aug 7, 2025 | 4,800.00 | 5,100.00 | 4,790.00 | 5,030.00 | - | 5.67% | 563,767 |
| Aug 6, 2025 | 4,690.00 | 4,760.00 | 4,685.00 | 4,760.00 | - | 0.95% | 79,609 |
| Aug 5, 2025 | 4,705.00 | 4,760.00 | 4,680.00 | 4,715.00 | - | 0.43% | 159,140 |
| Aug 4, 2025 | 4,680.00 | 4,710.00 | 4,630.00 | 4,695.00 | - | 0.32% | 159,589 |
| Aug 1, 2025 | 4,820.00 | 4,845.00 | 4,670.00 | 4,680.00 | - | -4.10% | 394,401 |
| Jul 31, 2025 | 5,370.00 | 5,400.00 | 4,860.00 | 4,880.00 | - | -6.69% | 954,973 |
| Jul 30, 2025 | 4,990.00 | 5,340.00 | 4,985.00 | 5,230.00 | - | 4.81% | 460,785 |
| Jul 29, 2025 | 5,020.00 | 5,050.00 | 4,880.00 | 4,990.00 | - | -0.60% | 222,007 |
| Jul 28, 2025 | 5,110.00 | 5,160.00 | 4,950.00 | 5,020.00 | - | -0.79% | 465,656 |
| Jul 25, 2025 | 5,120.00 | 5,260.00 | 5,000.00 | 5,060.00 | - | -1.56% | 458,765 |
| Jul 24, 2025 | 5,270.00 | 5,290.00 | 5,090.00 | 5,140.00 | - | -3.20% | 413,807 |
| Jul 23, 2025 | 5,240.00 | 5,450.00 | 5,240.00 | 5,310.00 | - | 3.71% | 810,255 |
| Jul 22, 2025 | 5,200.00 | 5,290.00 | 5,040.00 | 5,120.00 | - | -1.16% | 259,330 |
| Jul 21, 2025 | 5,240.00 | 5,320.00 | 5,140.00 | 5,180.00 | - | -2.08% | 175,949 |
| Jul 18, 2025 | 5,340.00 | 5,390.00 | 5,200.00 | 5,290.00 | - | 0.38% | 225,452 |
| Jul 17, 2025 | 5,210.00 | 5,360.00 | 5,100.00 | 5,270.00 | - | 1.35% | 333,145 |
| Jul 16, 2025 | 5,300.00 | 5,350.00 | 5,180.00 | 5,200.00 | - | -2.07% | 372,575 |
| Jul 15, 2025 | 5,450.00 | 5,460.00 | 5,240.00 | 5,310.00 | - | -2.57% | 513,158 |
| Jul 14, 2025 | 5,060.00 | 5,490.00 | 5,000.00 | 5,450.00 | - | 8.13% | 1,106,623 |
| Jul 11, 2025 | 5,050.00 | 5,120.00 | 4,990.00 | 5,040.00 | - | 0.20% | 317,778 |
| Jul 10, 2025 | 5,070.00 | 5,090.00 | 4,990.00 | 5,030.00 | - | 0.60% | 186,917 |
| Jul 9, 2025 | 4,980.00 | 5,050.00 | 4,945.00 | 5,000.00 | - | 0.40% | 134,958 |
| Jul 8, 2025 | 4,915.00 | 5,000.00 | 4,900.00 | 4,980.00 | - | 1.32% | 140,324 |
| Jul 7, 2025 | 5,000.00 | 5,010.00 | 4,900.00 | 4,915.00 | - | -1.70% | 114,157 |
| Jul 4, 2025 | 5,010.00 | 5,070.00 | 4,950.00 | 5,000.00 | - | -0.20% | 253,775 |
| Jul 3, 2025 | 4,905.00 | 5,040.00 | 4,880.00 | 5,010.00 | - | 2.24% | 256,765 |
| Jul 2, 2025 | 4,840.00 | 4,920.00 | 4,770.00 | 4,900.00 | - | 1.34% | 185,471 |
| Jul 1, 2025 | 4,740.00 | 4,880.00 | 4,740.00 | 4,835.00 | - | 2.00% | 132,200 |
| Jun 30, 2025 | 4,785.00 | 4,795.00 | 4,720.00 | 4,740.00 | - | -0.94% | 81,337 |
| Jun 27, 2025 | 4,865.00 | 4,930.00 | 4,700.00 | 4,785.00 | - | -2.15% | 224,708 |
| Jun 26, 2025 | 4,925.00 | 4,970.00 | 4,820.00 | 4,890.00 | - | -0.61% | 149,929 |
| Jun 25, 2025 | 4,805.00 | 5,080.00 | 4,805.00 | 4,920.00 | - | 2.50% | 271,979 |
| Jun 24, 2025 | 4,755.00 | 4,845.00 | 4,755.00 | 4,800.00 | - | 2.13% | 107,924 |
| Jun 23, 2025 | 4,845.00 | 4,845.00 | 4,690.00 | 4,700.00 | - | -4.28% | 190,398 |
| Jun 20, 2025 | 4,820.00 | 4,990.00 | 4,815.00 | 4,910.00 | - | 1.55% | 196,272 |
| Jun 19, 2025 | 4,900.00 | 4,945.00 | 4,800.00 | 4,835.00 | - | -0.21% | 79,709 |