Korea Fuel-Tech Corporation (KOSDAQ:123410)
South Korea · Delayed Price · Currency is KRW 6,040.00
-330.00 (-5.18%)
At close: Oct 30, 2025
Korea Fuel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 5,900.00 | 6,080.00 | 5,840.00 | 5,870.00 | 5,870.00 | -2.81% | 321,249 |
| Oct 10, 2025 | 6,000.00 | 6,050.00 | 5,830.00 | 6,040.00 | 6,040.00 | 0.67% | 520,852 |
| Oct 2, 2025 | 5,980.00 | 6,050.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.35% | 202,821 |
| Oct 1, 2025 | 5,990.00 | 6,040.00 | 5,890.00 | 5,920.00 | 5,920.00 | -1.00% | 195,314 |
| Sep 30, 2025 | 6,090.00 | 6,090.00 | 5,970.00 | 5,980.00 | 5,980.00 | -1.64% | 191,980 |
| Sep 29, 2025 | 6,130.00 | 6,150.00 | 6,010.00 | 6,080.00 | 6,080.00 | -0.16% | 141,026 |
| Sep 26, 2025 | 6,210.00 | 6,210.00 | 6,000.00 | 6,090.00 | 6,090.00 | -2.25% | 245,823 |
| Sep 25, 2025 | 6,270.00 | 6,350.00 | 6,150.00 | 6,230.00 | 6,230.00 | -0.80% | 250,872 |
| Sep 24, 2025 | 6,400.00 | 6,430.00 | 6,260.00 | 6,280.00 | 6,280.00 | -1.26% | 219,267 |
| Sep 23, 2025 | 6,250.00 | 6,470.00 | 6,250.00 | 6,360.00 | 6,360.00 | 0.16% | 441,650 |
| Sep 22, 2025 | 6,400.00 | 6,490.00 | 6,260.00 | 6,350.00 | 6,350.00 | -0.78% | 385,161 |
| Sep 19, 2025 | 7,110.00 | 7,120.00 | 6,330.00 | 6,400.00 | 6,400.00 | -9.22% | 1,506,454 |
| Sep 18, 2025 | 6,840.00 | 7,050.00 | 6,800.00 | 7,050.00 | 7,050.00 | 3.68% | 423,117 |
| 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 |