e-future.Co.,Ltd. (KOSDAQ:134060)
South Korea · Delayed Price · Currency is KRW 4,410.00
-80.00 (-1.78%)
At close: Sep 18, 2025
e-future.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,455.00 | 4,520.00 | 4,405.00 | 4,445.00 | 4,445.00 | 0.79% | 7,426 |
| Sep 18, 2025 | 4,460.00 | 4,470.00 | 4,350.00 | 4,410.00 | 4,410.00 | -1.78% | 17,832 |
| Sep 17, 2025 | 4,465.00 | 4,490.00 | 4,400.00 | 4,490.00 | 4,490.00 | 1.58% | 1,505 |
| Sep 16, 2025 | 4,480.00 | 4,500.00 | 4,405.00 | 4,420.00 | 4,420.00 | -1.89% | 3,531 |
| Sep 15, 2025 | 4,460.00 | 4,520.00 | 4,460.00 | 4,505.00 | 4,505.00 | 0.45% | 3,105 |
| Sep 12, 2025 | 4,500.00 | 4,525.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.33% | 1,709 |
| Sep 11, 2025 | 4,445.00 | 4,555.00 | 4,420.00 | 4,500.00 | 4,500.00 | 1.24% | 7,032 |
| Sep 10, 2025 | 4,445.00 | 4,555.00 | 4,445.00 | 4,445.00 | 4,445.00 | - | 3,870 |
| Sep 9, 2025 | 4,405.00 | 4,520.00 | 4,405.00 | 4,445.00 | 4,445.00 | 0.91% | 958 |
| Sep 8, 2025 | 4,415.00 | 4,465.00 | 4,400.00 | 4,405.00 | 4,405.00 | -0.34% | 2,100 |
| Sep 5, 2025 | 4,420.00 | 4,530.00 | 4,420.00 | 4,420.00 | 4,420.00 | - | 3,079 |
| Sep 4, 2025 | 4,385.00 | 4,495.00 | 4,385.00 | 4,420.00 | 4,420.00 | 0.91% | 2,751 |
| Sep 3, 2025 | 4,375.00 | 4,400.00 | 4,375.00 | 4,380.00 | 4,380.00 | 1.15% | 2,530 |
| Sep 2, 2025 | 4,445.00 | 4,455.00 | 4,330.00 | 4,330.00 | 4,330.00 | -2.91% | 5,224 |
| Sep 1, 2025 | 4,485.00 | 4,515.00 | 4,445.00 | 4,460.00 | 4,460.00 | -1.00% | 3,429 |
| Aug 29, 2025 | 4,670.00 | 4,670.00 | 4,505.00 | 4,505.00 | 4,505.00 | -3.53% | 1,807 |
| Aug 28, 2025 | 4,495.00 | 4,700.00 | 4,495.00 | 4,670.00 | 4,670.00 | 2.64% | 4,589 |
| Aug 27, 2025 | 4,525.00 | 4,555.00 | 4,515.00 | 4,550.00 | 4,550.00 | -0.11% | 553 |
| Aug 26, 2025 | 4,490.00 | 4,620.00 | 4,490.00 | 4,555.00 | 4,555.00 | 1.45% | 810 |
| Aug 25, 2025 | 4,505.00 | 4,505.00 | 4,485.00 | 4,490.00 | 4,490.00 | -0.33% | 2,528 |
| Aug 22, 2025 | 4,515.00 | 4,535.00 | 4,500.00 | 4,505.00 | 4,505.00 | -0.88% | 878 |
| Aug 21, 2025 | 4,575.00 | 4,595.00 | 4,535.00 | 4,545.00 | 4,545.00 | -1.62% | 738 |
| Aug 20, 2025 | 4,650.00 | 4,660.00 | 4,595.00 | 4,620.00 | 4,620.00 | -0.43% | 1,501 |
| Aug 19, 2025 | 4,350.00 | 4,700.00 | 4,350.00 | 4,640.00 | 4,640.00 | 6.79% | 9,065 |
| Aug 18, 2025 | 4,445.00 | 4,770.00 | 4,300.00 | 4,345.00 | 4,345.00 | -2.80% | 15,849 |
| Aug 14, 2025 | 4,455.00 | 4,495.00 | 4,425.00 | 4,470.00 | 4,470.00 | 0.22% | 1,102 |
| Aug 13, 2025 | 4,480.00 | 4,485.00 | 4,450.00 | 4,460.00 | 4,460.00 | -0.45% | 2,616 |
| Aug 12, 2025 | 4,425.00 | 4,480.00 | 4,400.00 | 4,480.00 | 4,480.00 | 1.01% | 812 |
| Aug 11, 2025 | 4,695.00 | 4,695.00 | 4,420.00 | 4,435.00 | 4,435.00 | 0.80% | 1,348 |
| Aug 8, 2025 | 4,390.00 | 4,405.00 | 4,355.00 | 4,400.00 | 4,400.00 | 1.15% | 2,415 |
| Aug 7, 2025 | 4,450.00 | 4,460.00 | 4,315.00 | 4,350.00 | 4,350.00 | -2.25% | 3,442 |
| Aug 6, 2025 | 4,425.00 | 4,450.00 | 4,425.00 | 4,450.00 | 4,450.00 | 0.56% | 2,120 |
| Aug 5, 2025 | 4,400.00 | 4,440.00 | 4,400.00 | 4,425.00 | 4,425.00 | 0.45% | 288 |
| Aug 4, 2025 | 4,405.00 | 4,410.00 | 4,385.00 | 4,405.00 | 4,405.00 | - | 2,579 |
| Aug 1, 2025 | 4,400.00 | 4,450.00 | 4,400.00 | 4,405.00 | 4,405.00 | 0.11% | 3,177 |
| Jul 31, 2025 | 4,525.00 | 4,580.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.76% | 1,166 |
| Jul 30, 2025 | 4,550.00 | 4,625.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.55% | 503 |
| Jul 29, 2025 | 4,530.00 | 4,550.00 | 4,490.00 | 4,550.00 | 4,550.00 | 0.44% | 3,593 |
| Jul 28, 2025 | 4,500.00 | 4,535.00 | 4,465.00 | 4,530.00 | 4,530.00 | 0.67% | 1,038 |
| Jul 25, 2025 | 4,580.00 | 4,585.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.75% | 2,696 |
| Jul 24, 2025 | 4,675.00 | 4,675.00 | 4,575.00 | 4,580.00 | 4,580.00 | -2.03% | 3,517 |
| Jul 23, 2025 | 4,640.00 | 4,800.00 | 4,620.00 | 4,675.00 | 4,675.00 | 0.65% | 524 |
| Jul 22, 2025 | 4,705.00 | 4,705.00 | 4,645.00 | 4,645.00 | 4,645.00 | -1.28% | 1,240 |
| Jul 21, 2025 | 4,595.00 | 4,750.00 | 4,575.00 | 4,705.00 | 4,705.00 | 2.28% | 1,083 |
| Jul 18, 2025 | 4,580.00 | 4,620.00 | 4,560.00 | 4,600.00 | 4,600.00 | 0.44% | 1,829 |
| Jul 17, 2025 | 4,605.00 | 4,615.00 | 4,575.00 | 4,580.00 | 4,580.00 | -1.29% | 1,302 |
| Jul 16, 2025 | 4,650.00 | 4,650.00 | 4,605.00 | 4,640.00 | 4,640.00 | -0.22% | 953 |
| Jul 15, 2025 | 4,685.00 | 4,685.00 | 4,635.00 | 4,650.00 | 4,650.00 | -0.75% | 1,077 |
| Jul 14, 2025 | 4,590.00 | 4,740.00 | 4,590.00 | 4,685.00 | 4,685.00 | 1.41% | 1,425 |
| Jul 11, 2025 | 4,545.00 | 4,805.00 | 4,545.00 | 4,620.00 | 4,620.00 | 0.87% | 1,909 |