Korea Fuel-Tech Corporation (KOSDAQ:123410)
South Korea · Delayed Price · Currency is KRW 5,530.00
+10.00 (0.18%)
At close: Aug 20, 2026
Korea Fuel-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5,520.00 | 5,630.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.18% | 59,954 |
| Aug 19, 2026 | 5,430.00 | 5,540.00 | 5,350.00 | 5,520.00 | 5,520.00 | -0.36% | 96,862 |
| Aug 18, 2026 | 5,710.00 | 5,720.00 | 5,440.00 | 5,540.00 | 5,540.00 | -4.32% | 172,743 |
| Aug 14, 2026 | 5,640.00 | 5,850.00 | 5,630.00 | 5,790.00 | 5,790.00 | 3.95% | 81,780 |
| Aug 13, 2026 | 5,840.00 | 5,980.00 | 5,500.00 | 5,570.00 | 5,570.00 | -4.30% | 231,851 |
| Aug 12, 2026 | 6,040.00 | 6,040.00 | 5,785.00 | 5,820.00 | 5,820.00 | -2.68% | 107,931 |
| Aug 11, 2026 | 5,960.00 | 6,120.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.34% | 81,768 |
| Aug 10, 2026 | 5,820.00 | 5,960.00 | 5,710.00 | 5,960.00 | 5,960.00 | 2.94% | 118,435 |
| Aug 7, 2026 | 5,830.00 | 5,840.00 | 5,660.00 | 5,790.00 | 5,790.00 | 0.35% | 63,319 |
| Aug 6, 2026 | 5,750.00 | 5,810.00 | 5,600.00 | 5,770.00 | 5,770.00 | 1.23% | 59,530 |
| Aug 5, 2026 | 5,700.00 | 5,770.00 | 5,660.00 | 5,700.00 | 5,700.00 | 1.06% | 66,193 |
| Aug 4, 2026 | 5,420.00 | 5,690.00 | 5,410.00 | 5,640.00 | 5,640.00 | 4.83% | 86,266 |
| Aug 3, 2026 | 5,450.00 | 5,540.00 | 5,330.00 | 5,380.00 | 5,380.00 | -1.28% | 97,834 |
| Jul 31, 2026 | 5,100.00 | 5,460.00 | 5,080.00 | 5,450.00 | 5,450.00 | 10.77% | 121,801 |
| Jul 30, 2026 | 4,600.00 | 5,060.00 | 4,600.00 | 4,920.00 | 4,920.00 | 1.76% | 135,348 |
| Jul 29, 2026 | 5,090.00 | 5,200.00 | 4,605.00 | 4,835.00 | 4,835.00 | -4.82% | 166,682 |
| Jul 28, 2026 | 5,310.00 | 5,310.00 | 4,990.00 | 5,080.00 | 5,080.00 | -4.69% | 68,696 |
| Jul 27, 2026 | 5,340.00 | 5,490.00 | 5,230.00 | 5,330.00 | 5,330.00 | 2.90% | 46,337 |
| Jul 24, 2026 | 5,420.00 | 5,530.00 | 5,180.00 | 5,180.00 | 5,180.00 | -5.13% | 70,666 |
| Jul 23, 2026 | 5,290.00 | 5,490.00 | 5,220.00 | 5,460.00 | 5,460.00 | 5.20% | 70,397 |
| Jul 22, 2026 | 5,380.00 | 5,570.00 | 5,190.00 | 5,190.00 | 5,190.00 | -1.70% | 61,313 |
| Jul 21, 2026 | 5,210.00 | 5,370.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1.34% | 72,058 |
| Jul 20, 2026 | 5,260.00 | 5,310.00 | 5,090.00 | 5,210.00 | 5,210.00 | -1.70% | 56,204 |
| Jul 16, 2026 | 5,430.00 | 5,470.00 | 5,270.00 | 5,300.00 | 5,300.00 | -2.57% | 48,927 |
| Jul 15, 2026 | 5,200.00 | 5,500.00 | 5,200.00 | 5,440.00 | 5,440.00 | 6.25% | 54,140 |
| Jul 14, 2026 | 5,280.00 | 5,300.00 | 4,995.00 | 5,120.00 | 5,120.00 | -3.03% | 100,037 |
| Jul 13, 2026 | 5,660.00 | 5,740.00 | 5,240.00 | 5,280.00 | 5,280.00 | -5.38% | 76,145 |
| Jul 10, 2026 | 5,270.00 | 5,640.00 | 5,270.00 | 5,580.00 | 5,580.00 | 5.88% | 74,091 |
| Jul 9, 2026 | 5,490.00 | 5,510.00 | 5,200.00 | 5,270.00 | 5,270.00 | -2.41% | 87,914 |
| Jul 8, 2026 | 5,650.00 | 5,670.00 | 5,340.00 | 5,400.00 | 5,400.00 | -4.42% | 89,262 |
| Jul 7, 2026 | 5,650.00 | 5,770.00 | 5,500.00 | 5,650.00 | 5,650.00 | 0.71% | 92,657 |
| Jul 6, 2026 | 5,410.00 | 5,730.00 | 5,400.00 | 5,610.00 | 5,610.00 | 2.94% | 139,554 |
| Jul 3, 2026 | 5,290.00 | 5,470.00 | 5,140.00 | 5,450.00 | 5,450.00 | 3.61% | 69,905 |
| Jul 2, 2026 | 5,310.00 | 5,530.00 | 5,170.00 | 5,260.00 | 5,260.00 | -2.95% | 101,763 |
| Jul 1, 2026 | 5,380.00 | 5,560.00 | 5,200.00 | 5,420.00 | 5,420.00 | 2.07% | 73,222 |
| Jun 30, 2026 | 5,370.00 | 5,490.00 | 5,280.00 | 5,310.00 | 5,310.00 | -2.75% | 59,896 |
| Jun 29, 2026 | 4,855.00 | 5,480.00 | 4,855.00 | 5,460.00 | 5,460.00 | 10.30% | 174,655 |
| Jun 26, 2026 | 5,060.00 | 5,060.00 | 4,810.00 | 4,950.00 | 4,950.00 | -1.79% | 229,619 |
| Jun 25, 2026 | 5,090.00 | 5,270.00 | 4,975.00 | 5,040.00 | 5,040.00 | -1.56% | 167,955 |
| Jun 24, 2026 | 5,060.00 | 5,210.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.39% | 176,677 |
| Jun 23, 2026 | 5,490.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | -7.78% | 243,220 |
| Jun 22, 2026 | 5,590.00 | 5,690.00 | 5,380.00 | 5,530.00 | 5,530.00 | -2.30% | 149,920 |
| Jun 19, 2026 | 5,950.00 | 6,030.00 | 5,530.00 | 5,660.00 | 5,660.00 | -5.19% | 305,194 |
| Jun 18, 2026 | 6,260.00 | 6,330.00 | 5,910.00 | 5,970.00 | 5,970.00 | -4.78% | 194,854 |
| Jun 17, 2026 | 6,190.00 | 6,430.00 | 6,130.00 | 6,270.00 | 6,270.00 | 1.79% | 114,161 |
| Jun 16, 2026 | 6,530.00 | 6,570.00 | 6,110.00 | 6,160.00 | 6,160.00 | -3.45% | 162,903 |
| Jun 15, 2026 | 6,300.00 | 6,510.00 | 6,300.00 | 6,380.00 | 6,380.00 | 1.43% | 107,313 |
| Jun 12, 2026 | 6,100.00 | 6,400.00 | 6,100.00 | 6,290.00 | 6,290.00 | 3.80% | 108,864 |
| Jun 11, 2026 | 5,910.00 | 6,120.00 | 5,820.00 | 6,060.00 | 6,060.00 | 0.33% | 122,006 |
| Jun 10, 2026 | 6,160.00 | 6,170.00 | 5,850.00 | 6,040.00 | 6,040.00 | -1.95% | 200,466 |