Korea Fuel-Tech Corporation (KOSDAQ:123410)
South Korea · Delayed Price · Currency is KRW 6,670.00
+710.00 (11.91%)
At close: May 21, 2026
Korea Fuel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,030.00 | 6,670.00 | 6,030.00 | 6,670.00 | 6,670.00 | 11.91% | 393,022 |
| May 20, 2026 | 6,170.00 | 6,170.00 | 5,850.00 | 5,960.00 | 5,960.00 | -3.40% | 158,571 |
| May 19, 2026 | 6,310.00 | 6,440.00 | 6,100.00 | 6,170.00 | 6,170.00 | -4.04% | 145,646 |
| May 18, 2026 | 6,600.00 | 6,640.00 | 6,160.00 | 6,430.00 | 6,430.00 | -2.13% | 192,097 |
| May 15, 2026 | 6,810.00 | 6,940.00 | 6,410.00 | 6,570.00 | 6,570.00 | -4.23% | 195,436 |
| May 14, 2026 | 6,820.00 | 6,910.00 | 6,510.00 | 6,860.00 | 6,860.00 | 0.73% | 207,306 |
| May 13, 2026 | 6,620.00 | 6,980.00 | 6,620.00 | 6,810.00 | 6,810.00 | 1.95% | 202,191 |
| May 12, 2026 | 6,980.00 | 7,170.00 | 6,600.00 | 6,680.00 | 6,680.00 | -3.88% | 341,139 |
| May 11, 2026 | 7,060.00 | 7,080.00 | 6,910.00 | 6,950.00 | 6,950.00 | -1.00% | 237,812 |
| May 8, 2026 | 6,920.00 | 7,180.00 | 6,850.00 | 7,020.00 | 7,020.00 | 1.45% | 241,504 |
| May 7, 2026 | 7,030.00 | 7,100.00 | 6,870.00 | 6,920.00 | 6,920.00 | -1.00% | 124,725 |
| May 6, 2026 | 7,180.00 | 7,190.00 | 6,870.00 | 6,990.00 | 6,990.00 | -2.24% | 273,536 |
| May 4, 2026 | 7,020.00 | 7,230.00 | 7,020.00 | 7,150.00 | 7,150.00 | 2.44% | 162,862 |
| Apr 30, 2026 | 7,110.00 | 7,210.00 | 6,930.00 | 6,980.00 | 6,980.00 | -1.83% | 181,610 |
| Apr 29, 2026 | 7,090.00 | 7,170.00 | 7,030.00 | 7,110.00 | 7,110.00 | 0.28% | 95,920 |
| Apr 28, 2026 | 7,060.00 | 7,210.00 | 7,040.00 | 7,090.00 | 7,090.00 | 0.42% | 177,618 |
| Apr 27, 2026 | 7,020.00 | 7,170.00 | 7,020.00 | 7,060.00 | 7,060.00 | 0.71% | 167,250 |
| Apr 24, 2026 | 6,960.00 | 7,040.00 | 6,910.00 | 7,010.00 | 7,010.00 | 0.14% | 156,971 |
| Apr 23, 2026 | 7,100.00 | 7,150.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.57% | 116,051 |
| Apr 22, 2026 | 7,000.00 | 7,040.00 | 6,910.00 | 7,040.00 | 7,040.00 | - | 231,608 |
| Apr 21, 2026 | 7,050.00 | 7,130.00 | 6,980.00 | 7,040.00 | 7,040.00 | -0.14% | 136,246 |
| Apr 20, 2026 | 7,150.00 | 7,150.00 | 6,980.00 | 7,050.00 | 7,050.00 | -1.54% | 118,199 |
| Apr 17, 2026 | 7,280.00 | 7,280.00 | 7,110.00 | 7,160.00 | 7,160.00 | -0.97% | 103,358 |
| Apr 16, 2026 | 7,280.00 | 7,300.00 | 7,190.00 | 7,230.00 | 7,230.00 | 1.12% | 134,407 |
| Apr 15, 2026 | 7,210.00 | 7,340.00 | 7,120.00 | 7,150.00 | 7,150.00 | - | 103,810 |
| Apr 14, 2026 | 7,100.00 | 7,180.00 | 7,070.00 | 7,150.00 | 7,150.00 | 2.00% | 101,891 |
| Apr 13, 2026 | 6,990.00 | 7,070.00 | 6,950.00 | 7,010.00 | 7,010.00 | -1.96% | 70,955 |
| Apr 10, 2026 | 6,930.00 | 7,290.00 | 6,920.00 | 7,150.00 | 7,150.00 | 4.23% | 141,541 |
| Apr 9, 2026 | 7,170.00 | 7,180.00 | 6,860.00 | 6,860.00 | 6,860.00 | -4.32% | 108,735 |
| Apr 8, 2026 | 6,980.00 | 7,200.00 | 6,980.00 | 7,170.00 | 7,170.00 | 5.29% | 117,515 |
| Apr 7, 2026 | 6,980.00 | 7,050.00 | 6,730.00 | 6,810.00 | 6,810.00 | -1.30% | 99,190 |
| Apr 6, 2026 | 6,730.00 | 6,920.00 | 6,640.00 | 6,900.00 | 6,900.00 | 2.53% | 101,163 |
| Apr 3, 2026 | 6,660.00 | 6,830.00 | 6,610.00 | 6,730.00 | 6,730.00 | 2.28% | 87,503 |
| Apr 2, 2026 | 7,020.00 | 7,100.00 | 6,550.00 | 6,580.00 | 6,580.00 | -6.00% | 261,591 |
| Apr 1, 2026 | 6,880.00 | 7,100.00 | 6,860.00 | 7,000.00 | 7,000.00 | 3.86% | 101,747 |
| Mar 31, 2026 | 6,990.00 | 7,010.00 | 6,730.00 | 6,740.00 | 6,740.00 | -3.71% | 174,696 |
| Mar 30, 2026 | 7,000.00 | 7,070.00 | 6,800.00 | 7,000.00 | 7,000.00 | -2.37% | 131,951 |
| Mar 27, 2026 | 7,040.00 | 7,200.00 | 6,950.00 | 7,170.00 | 7,170.00 | 1.13% | 118,542 |
| Mar 26, 2026 | 7,310.00 | 7,310.00 | 7,040.00 | 7,090.00 | 7,090.00 | -3.01% | 145,596 |
| Mar 25, 2026 | 7,250.00 | 7,320.00 | 7,220.00 | 7,310.00 | 7,310.00 | 1.67% | 119,738 |
| Mar 24, 2026 | 7,140.00 | 7,250.00 | 7,020.00 | 7,190.00 | 7,190.00 | 3.30% | 83,620 |
| Mar 23, 2026 | 6,990.00 | 7,180.00 | 6,930.00 | 6,960.00 | 6,960.00 | -4.00% | 175,855 |
| Mar 20, 2026 | 7,310.00 | 7,380.00 | 7,120.00 | 7,250.00 | 7,250.00 | -1.09% | 257,662 |
| Mar 19, 2026 | 7,290.00 | 7,360.00 | 7,210.00 | 7,330.00 | 7,330.00 | -1.61% | 118,036 |
| Mar 18, 2026 | 7,480.00 | 7,600.00 | 7,270.00 | 7,450.00 | 7,450.00 | 0.95% | 237,136 |
| Mar 17, 2026 | 7,480.00 | 7,720.00 | 7,370.00 | 7,380.00 | 7,380.00 | 0.27% | 182,123 |
| Mar 16, 2026 | 7,470.00 | 7,500.00 | 7,240.00 | 7,360.00 | 7,360.00 | -1.47% | 125,234 |
| Mar 13, 2026 | 7,570.00 | 7,680.00 | 7,220.00 | 7,470.00 | 7,470.00 | -1.71% | 158,006 |
| Mar 12, 2026 | 7,600.00 | 7,780.00 | 7,530.00 | 7,600.00 | 7,600.00 | - | 133,520 |
| Mar 11, 2026 | 8,030.00 | 8,040.00 | 7,570.00 | 7,600.00 | 7,600.00 | 0.40% | 322,897 |