Korea Fuel-Tech Corporation (KOSDAQ:123410)
South Korea · Delayed Price · Currency is KRW 8,660.00
+30.00 (0.35%)
At close: Dec 22, 2025
Korea Fuel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 8,670.00 | 8,740.00 | 8,460.00 | 8,660.00 | 8,660.00 | 0.35% | 534,976 |
| Dec 19, 2025 | 8,490.00 | 8,650.00 | 8,190.00 | 8,630.00 | 8,630.00 | 3.73% | 475,527 |
| Dec 18, 2025 | 8,160.00 | 8,600.00 | 8,070.00 | 8,320.00 | 8,320.00 | 0.24% | 337,683 |
| Dec 17, 2025 | 8,490.00 | 8,740.00 | 8,260.00 | 8,300.00 | 8,300.00 | -1.78% | 537,692 |
| Dec 16, 2025 | 8,600.00 | 8,660.00 | 8,360.00 | 8,450.00 | 8,450.00 | -0.59% | 528,942 |
| Dec 15, 2025 | 8,200.00 | 8,690.00 | 8,070.00 | 8,500.00 | 8,500.00 | 3.03% | 1,096,831 |
| Dec 12, 2025 | 8,150.00 | 8,400.00 | 8,000.00 | 8,250.00 | 8,250.00 | 1.23% | 350,589 |
| Dec 11, 2025 | 8,320.00 | 8,380.00 | 8,070.00 | 8,150.00 | 8,150.00 | -1.57% | 367,993 |
| Dec 10, 2025 | 8,360.00 | 8,410.00 | 8,190.00 | 8,280.00 | 8,280.00 | -0.72% | 343,087 |
| Dec 9, 2025 | 8,400.00 | 8,640.00 | 8,260.00 | 8,340.00 | 8,340.00 | -0.95% | 653,187 |
| Dec 8, 2025 | 8,550.00 | 8,570.00 | 8,100.00 | 8,420.00 | 8,420.00 | 0.36% | 610,867 |
| Dec 5, 2025 | 8,530.00 | 8,570.00 | 8,320.00 | 8,390.00 | 8,390.00 | -1.64% | 717,951 |
| Dec 4, 2025 | 8,830.00 | 8,830.00 | 8,360.00 | 8,530.00 | 8,530.00 | -2.74% | 1,010,631 |
| Dec 3, 2025 | 8,150.00 | 8,850.00 | 7,980.00 | 8,770.00 | 8,770.00 | 7.87% | 2,206,130 |
| Dec 2, 2025 | 7,720.00 | 8,260.00 | 7,580.00 | 8,130.00 | 8,130.00 | 6.69% | 2,066,450 |
| Dec 1, 2025 | 7,470.00 | 7,640.00 | 7,380.00 | 7,620.00 | 7,620.00 | 2.01% | 876,032 |
| Nov 28, 2025 | 7,050.00 | 7,550.00 | 7,040.00 | 7,470.00 | 7,470.00 | 7.02% | 1,366,264 |
| Nov 27, 2025 | 7,120.00 | 7,250.00 | 6,960.00 | 6,980.00 | 6,980.00 | -2.65% | 811,570 |
| Nov 26, 2025 | 6,540.00 | 7,180.00 | 6,510.00 | 7,170.00 | 7,170.00 | 10.99% | 3,002,049 |
| Nov 25, 2025 | 6,560.00 | 6,700.00 | 6,420.00 | 6,460.00 | 6,460.00 | 0.94% | 713,494 |
| Nov 24, 2025 | 6,290.00 | 6,490.00 | 6,220.00 | 6,400.00 | 6,400.00 | 1.75% | 483,623 |
| Nov 21, 2025 | 6,220.00 | 6,350.00 | 6,120.00 | 6,290.00 | 6,290.00 | -1.56% | 234,976 |
| Nov 20, 2025 | 6,320.00 | 6,450.00 | 6,280.00 | 6,390.00 | 6,390.00 | 1.11% | 237,410 |
| Nov 19, 2025 | 6,200.00 | 6,470.00 | 6,100.00 | 6,320.00 | 6,320.00 | 2.93% | 406,361 |
| Nov 18, 2025 | 6,260.00 | 6,280.00 | 6,060.00 | 6,140.00 | 6,140.00 | -1.44% | 317,735 |
| Nov 17, 2025 | 6,460.00 | 6,480.00 | 6,090.00 | 6,230.00 | 6,230.00 | -2.66% | 401,818 |
| Nov 14, 2025 | 6,100.00 | 6,630.00 | 6,090.00 | 6,400.00 | 6,400.00 | 3.73% | 1,316,918 |
| Nov 13, 2025 | 5,930.00 | 6,320.00 | 5,880.00 | 6,170.00 | 6,170.00 | 4.22% | 660,412 |
| Nov 12, 2025 | 5,810.00 | 5,950.00 | 5,760.00 | 5,920.00 | 5,920.00 | 1.72% | 229,217 |
| Nov 11, 2025 | 5,750.00 | 5,840.00 | 5,690.00 | 5,820.00 | 5,820.00 | 1.04% | 246,351 |
| Nov 10, 2025 | 5,580.00 | 5,770.00 | 5,540.00 | 5,760.00 | 5,760.00 | 3.23% | 123,187 |
| Nov 7, 2025 | 5,580.00 | 5,650.00 | 5,450.00 | 5,580.00 | 5,580.00 | -1.59% | 197,159 |
| Nov 6, 2025 | 5,650.00 | 5,700.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.43% | 154,390 |
| Nov 5, 2025 | 5,680.00 | 5,720.00 | 5,430.00 | 5,590.00 | 5,590.00 | -2.44% | 372,956 |
| Nov 4, 2025 | 5,750.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,730.00 | -1.04% | 467,521 |
| Nov 3, 2025 | 5,990.00 | 6,000.00 | 5,740.00 | 5,790.00 | 5,790.00 | -3.50% | 774,916 |
| Oct 31, 2025 | 6,070.00 | 6,210.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.66% | 543,833 |
| Oct 30, 2025 | 6,680.00 | 6,720.00 | 5,940.00 | 6,040.00 | 6,040.00 | -5.18% | 1,822,255 |
| Oct 29, 2025 | 6,270.00 | 6,390.00 | 6,060.00 | 6,370.00 | 6,370.00 | 1.92% | 608,184 |
| Oct 28, 2025 | 6,150.00 | 6,330.00 | 6,070.00 | 6,250.00 | 6,250.00 | 2.12% | 431,115 |
| Oct 27, 2025 | 6,110.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.82% | 386,045 |
| Oct 24, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 0.33% | 323,481 |
| Oct 23, 2025 | 6,130.00 | 6,130.00 | 6,020.00 | 6,050.00 | 6,050.00 | -2.42% | 404,832 |
| Oct 22, 2025 | 6,340.00 | 6,350.00 | 6,080.00 | 6,200.00 | 6,200.00 | -0.80% | 538,037 |
| Oct 21, 2025 | 6,310.00 | 6,530.00 | 6,180.00 | 6,250.00 | 6,250.00 | - | 622,273 |
| Oct 20, 2025 | 6,220.00 | 6,400.00 | 6,110.00 | 6,250.00 | 6,250.00 | 2.46% | 444,523 |
| Oct 17, 2025 | 6,210.00 | 6,420.00 | 6,040.00 | 6,100.00 | 6,100.00 | -3.02% | 536,533 |
| Oct 16, 2025 | 6,570.00 | 6,600.00 | 6,220.00 | 6,290.00 | 6,290.00 | 1.13% | 1,179,769 |
| Oct 15, 2025 | 6,060.00 | 6,270.00 | 5,970.00 | 6,220.00 | 6,220.00 | 2.64% | 364,637 |
| Oct 14, 2025 | 5,910.00 | 6,170.00 | 5,860.00 | 6,060.00 | 6,060.00 | 3.24% | 436,877 |