Korea Fuel-Tech Corporation (KOSDAQ:123410)
South Korea · Delayed Price · Currency is KRW 7,050.00
+250.00 (3.68%)
At close: Sep 18, 2025
Korea Fuel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6,840.00 | 7,050.00 | 6,800.00 | 7,050.00 | 7,050.00 | 3.68% | 412,959 |
| Sep 17, 2025 | 6,780.00 | 6,860.00 | 6,720.00 | 6,800.00 | 6,800.00 | 0.29% | 306,481 |
| Sep 16, 2025 | 7,030.00 | 7,030.00 | 6,690.00 | 6,780.00 | 6,780.00 | -3.56% | 945,498 |
| Sep 15, 2025 | 6,990.00 | 7,040.00 | 6,830.00 | 7,030.00 | 7,030.00 | 0.86% | 472,500 |
| Sep 12, 2025 | 7,010.00 | 7,040.00 | 6,860.00 | 6,970.00 | 6,970.00 | -0.43% | 580,426 |
| Sep 11, 2025 | 7,080.00 | 7,110.00 | 6,860.00 | 7,000.00 | 7,000.00 | -0.43% | 800,419 |
| Sep 10, 2025 | 7,140.00 | 7,220.00 | 6,980.00 | 7,030.00 | 7,030.00 | -1.40% | 696,775 |
| Sep 9, 2025 | 6,900.00 | 7,370.00 | 6,860.00 | 7,130.00 | 7,130.00 | 3.78% | 1,948,382 |
| Sep 8, 2025 | 6,770.00 | 6,880.00 | 6,570.00 | 6,870.00 | 6,870.00 | 2.38% | 590,834 |
| Sep 5, 2025 | 6,650.00 | 6,730.00 | 6,430.00 | 6,710.00 | 6,710.00 | 3.39% | 1,014,876 |
| Sep 4, 2025 | 6,570.00 | 6,580.00 | 6,405.00 | 6,490.00 | 6,490.00 | -1.22% | 474,457 |
| Sep 3, 2025 | 6,520.00 | 6,670.00 | 6,340.00 | 6,570.00 | 6,570.00 | 0.77% | 843,637 |
| Sep 2, 2025 | 6,430.00 | 6,570.00 | 6,340.00 | 6,520.00 | 6,520.00 | 1.40% | 738,634 |
| Sep 1, 2025 | 6,350.00 | 6,860.00 | 6,330.00 | 6,430.00 | 6,430.00 | 3.21% | 2,847,411 |
| Aug 29, 2025 | 6,140.00 | 6,270.00 | 6,040.00 | 6,230.00 | 6,230.00 | 2.47% | 635,914 |
| Aug 28, 2025 | 6,000.00 | 6,240.00 | 5,890.00 | 6,080.00 | 6,080.00 | 1.00% | 1,003,847 |
| Aug 27, 2025 | 5,810.00 | 6,080.00 | 5,680.00 | 6,020.00 | 6,020.00 | 5.24% | 981,680 |
| Aug 26, 2025 | 5,800.00 | 5,840.00 | 5,650.00 | 5,720.00 | 5,720.00 | -1.38% | 300,695 |
| Aug 25, 2025 | 5,800.00 | 5,840.00 | 5,630.00 | 5,800.00 | 5,800.00 | 0.52% | 442,666 |
| Aug 22, 2025 | 5,860.00 | 5,980.00 | 5,720.00 | 5,770.00 | 5,770.00 | -1.37% | 451,240 |
| Aug 21, 2025 | 5,950.00 | 6,030.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.68% | 845,793 |
| Aug 20, 2025 | 5,610.00 | 6,080.00 | 5,450.00 | 5,890.00 | 5,890.00 | 4.43% | 2,007,215 |
| Aug 19, 2025 | 5,270.00 | 5,650.00 | 5,200.00 | 5,640.00 | 5,640.00 | 7.63% | 723,570 |
| Aug 18, 2025 | 5,370.00 | 5,430.00 | 5,240.00 | 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 | 5,370.00 | 1.90% | 2,674,427 |
| Aug 13, 2025 | 5,250.00 | 5,360.00 | 5,230.00 | 5,270.00 | 5,270.00 | 1.74% | 376,544 |
| Aug 12, 2025 | 5,190.00 | 5,300.00 | 5,130.00 | 5,180.00 | 5,180.00 | -0.38% | 265,602 |
| Aug 11, 2025 | 5,240.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.33% | 343,409 |
| Aug 8, 2025 | 5,180.00 | 5,660.00 | 5,160.00 | 5,270.00 | 5,270.00 | 4.77% | 2,094,972 |
| Aug 7, 2025 | 4,800.00 | 5,100.00 | 4,790.00 | 5,030.00 | 5,030.00 | 5.67% | 563,767 |
| Aug 6, 2025 | 4,690.00 | 4,760.00 | 4,685.00 | 4,760.00 | 4,760.00 | 0.95% | 79,609 |
| Aug 5, 2025 | 4,705.00 | 4,760.00 | 4,680.00 | 4,715.00 | 4,715.00 | 0.43% | 159,140 |
| Aug 4, 2025 | 4,680.00 | 4,710.00 | 4,630.00 | 4,695.00 | 4,695.00 | 0.32% | 159,589 |
| Aug 1, 2025 | 4,820.00 | 4,845.00 | 4,670.00 | 4,680.00 | 4,680.00 | -4.10% | 394,401 |
| Jul 31, 2025 | 5,370.00 | 5,400.00 | 4,860.00 | 4,880.00 | 4,880.00 | -6.69% | 954,973 |
| Jul 30, 2025 | 4,990.00 | 5,340.00 | 4,985.00 | 5,230.00 | 5,230.00 | 4.81% | 460,785 |
| Jul 29, 2025 | 5,020.00 | 5,050.00 | 4,880.00 | 4,990.00 | 4,990.00 | -0.60% | 222,007 |
| Jul 28, 2025 | 5,110.00 | 5,160.00 | 4,950.00 | 5,020.00 | 5,020.00 | -0.79% | 465,656 |
| Jul 25, 2025 | 5,120.00 | 5,260.00 | 5,000.00 | 5,060.00 | 5,060.00 | -1.56% | 458,765 |
| Jul 24, 2025 | 5,270.00 | 5,290.00 | 5,090.00 | 5,140.00 | 5,140.00 | -3.20% | 413,807 |
| Jul 23, 2025 | 5,240.00 | 5,450.00 | 5,240.00 | 5,310.00 | 5,310.00 | 3.71% | 810,255 |
| Jul 22, 2025 | 5,200.00 | 5,290.00 | 5,040.00 | 5,120.00 | 5,120.00 | -1.16% | 259,330 |
| Jul 21, 2025 | 5,240.00 | 5,320.00 | 5,140.00 | 5,180.00 | 5,180.00 | -2.08% | 175,949 |
| Jul 18, 2025 | 5,340.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.38% | 225,452 |
| Jul 17, 2025 | 5,210.00 | 5,360.00 | 5,100.00 | 5,270.00 | 5,270.00 | 1.35% | 333,145 |
| Jul 16, 2025 | 5,300.00 | 5,350.00 | 5,180.00 | 5,200.00 | 5,200.00 | -2.07% | 372,575 |
| Jul 15, 2025 | 5,450.00 | 5,460.00 | 5,240.00 | 5,310.00 | 5,310.00 | -2.57% | 513,158 |
| Jul 14, 2025 | 5,060.00 | 5,490.00 | 5,000.00 | 5,450.00 | 5,450.00 | 8.13% | 1,106,623 |
| Jul 11, 2025 | 5,050.00 | 5,120.00 | 4,990.00 | 5,040.00 | 5,040.00 | 0.20% | 317,778 |
| Jul 10, 2025 | 5,070.00 | 5,090.00 | 4,990.00 | 5,030.00 | 5,030.00 | 0.60% | 186,917 |