e-future.Co.,Ltd. (KOSDAQ:134060)
South Korea · Delayed Price · Currency is KRW 4,235.00
-65.00 (-1.51%)
At close: Feb 27, 2026
e-future.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,260.00 | 4,275.00 | 4,200.00 | 4,235.00 | 4,235.00 | -1.51% | 17,546 |
| Feb 26, 2026 | 4,350.00 | 4,350.00 | 4,190.00 | 4,300.00 | 4,300.00 | -1.83% | 16,287 |
| Feb 25, 2026 | 4,200.00 | 4,390.00 | 4,200.00 | 4,380.00 | 4,380.00 | 4.29% | 12,545 |
| Feb 24, 2026 | 4,260.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.55% | 3,768 |
| Feb 23, 2026 | 4,055.00 | 4,455.00 | 4,050.00 | 4,310.00 | 4,310.00 | 6.42% | 20,782 |
| Feb 20, 2026 | 4,130.00 | 4,130.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.58% | 13,435 |
| Feb 19, 2026 | 4,140.00 | 4,175.00 | 4,100.00 | 4,115.00 | 4,115.00 | -1.20% | 38,536 |
| Feb 13, 2026 | 4,255.00 | 4,295.00 | 4,150.00 | 4,165.00 | 4,165.00 | -3.03% | 10,092 |
| Feb 12, 2026 | 4,290.00 | 4,300.00 | 4,240.00 | 4,295.00 | 4,295.00 | 0.12% | 7,410 |
| Feb 11, 2026 | 4,305.00 | 4,335.00 | 4,270.00 | 4,290.00 | 4,290.00 | 0.70% | 987 |
| Feb 10, 2026 | 4,165.00 | 4,270.00 | 4,165.00 | 4,260.00 | 4,260.00 | 2.28% | 2,952 |
| Feb 9, 2026 | 4,165.00 | 4,195.00 | 4,145.00 | 4,165.00 | 4,165.00 | -0.60% | 1,559 |
| Feb 6, 2026 | 4,205.00 | 4,205.00 | 4,095.00 | 4,190.00 | 4,190.00 | -0.59% | 3,187 |
| Feb 5, 2026 | 4,205.00 | 4,230.00 | 4,170.00 | 4,215.00 | 4,215.00 | 0.24% | 4,063 |
| Feb 4, 2026 | 4,135.00 | 4,235.00 | 4,080.00 | 4,205.00 | 4,205.00 | 2.19% | 2,628 |
| Feb 3, 2026 | 4,085.00 | 4,265.00 | 4,080.00 | 4,115.00 | 4,115.00 | 0.12% | 6,598 |
| Feb 2, 2026 | 4,125.00 | 4,125.00 | 4,015.00 | 4,110.00 | 4,110.00 | 0.24% | 12,148 |
| Jan 30, 2026 | 4,130.00 | 4,170.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.26% | 8,707 |
| Jan 29, 2026 | 4,150.00 | 4,200.00 | 4,105.00 | 4,195.00 | 4,195.00 | 1.08% | 3,643 |
| Jan 28, 2026 | 4,145.00 | 4,240.00 | 4,005.00 | 4,150.00 | 4,150.00 | -0.24% | 29,543 |
| Jan 27, 2026 | 4,140.00 | 4,180.00 | 4,125.00 | 4,160.00 | 4,160.00 | 0.60% | 4,201 |
| Jan 26, 2026 | 4,130.00 | 4,140.00 | 4,100.00 | 4,135.00 | 4,135.00 | - | 17,302 |
| Jan 23, 2026 | 4,150.00 | 4,150.00 | 4,100.00 | 4,135.00 | 4,135.00 | -0.36% | 12,673 |
| Jan 22, 2026 | 4,125.00 | 4,200.00 | 4,125.00 | 4,150.00 | 4,150.00 | 0.61% | 2,458 |
| Jan 21, 2026 | 4,300.00 | 4,300.00 | 4,120.00 | 4,125.00 | 4,125.00 | -3.85% | 3,581 |
| Jan 20, 2026 | 4,180.00 | 4,290.00 | 4,070.00 | 4,290.00 | 4,290.00 | 3.62% | 8,038 |
| Jan 19, 2026 | 4,060.00 | 4,245.00 | 4,015.00 | 4,140.00 | 4,140.00 | 1.97% | 2,195 |
| Jan 16, 2026 | 4,005.00 | 4,065.00 | 4,000.00 | 4,060.00 | 4,060.00 | 1.37% | 2,850 |
| Jan 15, 2026 | 4,050.00 | 4,065.00 | 4,000.00 | 4,005.00 | 4,005.00 | -0.12% | 791 |
| Jan 14, 2026 | 4,020.00 | 4,050.00 | 4,005.00 | 4,010.00 | 4,010.00 | - | 3,941 |
| Jan 13, 2026 | 4,165.00 | 4,165.00 | 4,000.00 | 4,010.00 | 4,010.00 | 0.25% | 6,206 |
| Jan 12, 2026 | 4,040.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.99% | 8,532 |
| Jan 9, 2026 | 4,125.00 | 4,125.00 | 4,030.00 | 4,040.00 | 4,040.00 | -2.06% | 17,319 |
| Jan 8, 2026 | 4,095.00 | 4,135.00 | 4,005.00 | 4,125.00 | 4,125.00 | 0.49% | 10,172 |
| Jan 7, 2026 | 4,555.00 | 4,690.00 | 4,100.00 | 4,105.00 | 4,105.00 | -0.61% | 146,113 |
| Jan 6, 2026 | 4,150.00 | 4,150.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.60% | 9,330 |
| Jan 5, 2026 | 4,100.00 | 4,180.00 | 4,070.00 | 4,155.00 | 4,155.00 | 1.34% | 6,916 |
| Jan 2, 2026 | 4,070.00 | 4,145.00 | 4,060.00 | 4,100.00 | 4,100.00 | 0.74% | 1,907 |
| Dec 30, 2025 | 4,110.00 | 4,150.00 | 4,050.00 | 4,070.00 | 4,070.00 | -0.97% | 2,702 |
| Dec 29, 2025 | 4,210.00 | 4,300.00 | 4,075.00 | 4,110.00 | 4,110.00 | -2.38% | 6,423 |
| Dec 26, 2025 | 4,175.00 | 4,300.00 | 4,172.00 | 4,210.00 | 4,210.00 | 0.36% | 5,554 |
| Dec 24, 2025 | 4,190.00 | 4,200.00 | 4,170.00 | 4,195.00 | 4,195.00 | 0.12% | 2,634 |
| Dec 23, 2025 | 4,240.00 | 4,240.00 | 3,930.00 | 4,190.00 | 4,190.00 | -1.18% | 8,724 |
| Dec 22, 2025 | 4,160.00 | 4,240.00 | 4,160.00 | 4,240.00 | 4,240.00 | 1.92% | 2,870 |
| Dec 19, 2025 | 4,170.00 | 4,180.00 | 4,145.00 | 4,160.00 | 4,160.00 | -0.24% | 3,921 |
| Dec 18, 2025 | 4,140.00 | 4,180.00 | 4,140.00 | 4,170.00 | 4,170.00 | - | 831 |
| Dec 17, 2025 | 4,150.00 | 4,180.00 | 4,125.00 | 4,170.00 | 4,170.00 | 0.48% | 1,217 |
| Dec 16, 2025 | 4,160.00 | 4,160.00 | 4,110.00 | 4,150.00 | 4,150.00 | -0.24% | 1,568 |
| Dec 15, 2025 | 4,155.00 | 4,160.00 | 4,105.00 | 4,160.00 | 4,160.00 | -0.36% | 4,117 |
| Dec 12, 2025 | 4,180.00 | 4,180.00 | 4,115.00 | 4,175.00 | 4,175.00 | -0.12% | 8,417 |