e-future.Co.,Ltd. (KOSDAQ:134060)
South Korea · Delayed Price · Currency is KRW 4,185.00
+35.00 (0.84%)
At close: Dec 5, 2025
e-future.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,125.00 | 4,185.00 | 4,125.00 | 4,185.00 | 4,185.00 | 0.84% | 1,766 |
| Dec 4, 2025 | 4,170.00 | 4,180.00 | 4,125.00 | 4,150.00 | 4,150.00 | -0.48% | 5,144 |
| Dec 3, 2025 | 4,165.00 | 4,235.00 | 4,165.00 | 4,170.00 | 4,170.00 | 0.12% | 2,037 |
| Dec 2, 2025 | 4,205.00 | 4,225.00 | 4,165.00 | 4,165.00 | 4,165.00 | -0.12% | 702 |
| Dec 1, 2025 | 4,090.00 | 4,170.00 | 4,090.00 | 4,170.00 | 4,170.00 | 2.08% | 4,010 |
| Nov 28, 2025 | 4,155.00 | 4,195.00 | 4,035.00 | 4,085.00 | 4,085.00 | -1.68% | 7,518 |
| Nov 27, 2025 | 4,180.00 | 4,225.00 | 4,155.00 | 4,155.00 | 4,155.00 | -0.60% | 6,496 |
| Nov 26, 2025 | 4,070.00 | 4,200.00 | 4,070.00 | 4,180.00 | 4,180.00 | 1.95% | 3,034 |
| Nov 25, 2025 | 4,115.00 | 4,215.00 | 4,030.00 | 4,100.00 | 4,100.00 | 0.24% | 6,947 |
| Nov 24, 2025 | 4,070.00 | 4,215.00 | 4,070.00 | 4,090.00 | 4,090.00 | 0.49% | 4,388 |
| Nov 21, 2025 | 4,150.00 | 4,150.00 | 4,070.00 | 4,070.00 | 4,070.00 | -1.93% | 8,215 |
| Nov 20, 2025 | 4,050.00 | 4,200.00 | 4,050.00 | 4,150.00 | 4,150.00 | 2.47% | 1,724 |
| Nov 19, 2025 | 4,120.00 | 4,127.00 | 4,000.00 | 4,050.00 | 4,050.00 | -1.70% | 6,735 |
| Nov 18, 2025 | 4,175.00 | 4,235.00 | 4,110.00 | 4,120.00 | 4,120.00 | -3.85% | 16,188 |
| Nov 17, 2025 | 4,330.00 | 4,330.00 | 4,180.00 | 4,285.00 | 4,285.00 | -1.04% | 3,027 |
| Nov 14, 2025 | 4,320.00 | 4,450.00 | 4,315.00 | 4,330.00 | 4,330.00 | -0.92% | 1,638 |
| Nov 13, 2025 | 4,385.00 | 4,495.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.58% | 1,536 |
| Nov 12, 2025 | 4,270.00 | 4,445.00 | 4,270.00 | 4,440.00 | 4,440.00 | 3.98% | 5,485 |
| Nov 11, 2025 | 4,315.00 | 4,345.00 | 4,270.00 | 4,270.00 | 4,270.00 | -1.73% | 1,824 |
| Nov 10, 2025 | 4,100.00 | 4,375.00 | 4,090.00 | 4,345.00 | 4,345.00 | 5.98% | 21,345 |
| Nov 7, 2025 | 4,260.00 | 4,260.00 | 4,100.00 | 4,100.00 | 4,100.00 | -3.76% | 5,448 |
| Nov 6, 2025 | 4,340.00 | 4,340.00 | 4,260.00 | 4,260.00 | 4,260.00 | -2.29% | 4,274 |
| Nov 5, 2025 | 4,300.00 | 4,365.00 | 4,170.00 | 4,360.00 | 4,360.00 | 1.40% | 5,209 |
| Nov 4, 2025 | 4,460.00 | 4,495.00 | 4,225.00 | 4,300.00 | 4,300.00 | -3.04% | 7,537 |
| Nov 3, 2025 | 4,450.00 | 4,505.00 | 4,430.00 | 4,435.00 | 4,435.00 | 0.11% | 2,308 |
| Oct 31, 2025 | 4,575.00 | 4,800.00 | 4,400.00 | 4,430.00 | 4,430.00 | -4.01% | 15,733 |
| Oct 30, 2025 | 4,625.00 | 4,660.00 | 4,595.00 | 4,615.00 | 4,615.00 | -0.22% | 3,435 |
| Oct 29, 2025 | 4,745.00 | 4,745.00 | 4,600.00 | 4,625.00 | 4,625.00 | -2.22% | 4,434 |
| Oct 28, 2025 | 4,475.00 | 4,790.00 | 4,475.00 | 4,730.00 | 4,730.00 | 7.01% | 27,177 |
| Oct 27, 2025 | 4,400.00 | 4,475.00 | 4,390.00 | 4,420.00 | 4,420.00 | -0.34% | 6,084 |
| Oct 24, 2025 | 4,420.00 | 4,490.00 | 4,350.00 | 4,435.00 | 4,435.00 | 0.34% | 5,447 |
| Oct 23, 2025 | 4,595.00 | 4,645.00 | 4,395.00 | 4,420.00 | 4,420.00 | -4.23% | 6,711 |
| Oct 22, 2025 | 4,630.00 | 4,700.00 | 4,615.00 | 4,615.00 | 4,615.00 | -0.32% | 6,175 |
| Oct 21, 2025 | 4,585.00 | 4,630.00 | 4,585.00 | 4,630.00 | 4,630.00 | 0.98% | 7,849 |
| Oct 20, 2025 | 4,575.00 | 4,585.00 | 4,415.00 | 4,585.00 | 4,585.00 | -0.33% | 8,284 |
| Oct 17, 2025 | 4,620.00 | 4,620.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.50% | 3,292 |
| Oct 16, 2025 | 4,905.00 | 4,905.00 | 4,670.00 | 4,670.00 | 4,670.00 | -4.60% | 36,753 |
| Oct 15, 2025 | 4,305.00 | 4,895.00 | 4,295.00 | 4,895.00 | 4,895.00 | 12.53% | 88,874 |
| Oct 14, 2025 | 4,375.00 | 4,420.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.57% | 5,071 |
| Oct 13, 2025 | 4,400.00 | 4,445.00 | 4,375.00 | 4,375.00 | 4,375.00 | -0.57% | 5,368 |
| Oct 10, 2025 | 4,490.00 | 4,935.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.01% | 49,285 |
| Oct 2, 2025 | 4,435.00 | 4,517.00 | 4,395.00 | 4,445.00 | 4,445.00 | 1.14% | 7,133 |
| Oct 1, 2025 | 4,490.00 | 4,490.00 | 4,380.00 | 4,395.00 | 4,395.00 | -2.12% | 2,217 |
| Sep 30, 2025 | 4,500.00 | 4,520.00 | 4,410.00 | 4,490.00 | 4,490.00 | -0.22% | 3,655 |
| Sep 29, 2025 | 4,260.00 | 4,520.00 | 4,260.00 | 4,500.00 | 4,500.00 | 4.17% | 6,563 |
| Sep 26, 2025 | 4,390.00 | 4,515.00 | 4,175.00 | 4,320.00 | 4,320.00 | -1.59% | 9,221 |
| Sep 25, 2025 | 4,410.00 | 4,445.00 | 4,345.00 | 4,390.00 | 4,390.00 | -0.68% | 2,669 |
| Sep 24, 2025 | 4,480.00 | 4,570.00 | 4,240.00 | 4,420.00 | 4,420.00 | -0.45% | 3,656 |
| Sep 23, 2025 | 4,400.00 | 4,505.00 | 4,350.00 | 4,440.00 | 4,440.00 | 1.14% | 3,143 |
| Sep 22, 2025 | 4,445.00 | 4,445.00 | 4,375.00 | 4,390.00 | 4,390.00 | -1.24% | 3,800 |