e-future.Co.,Ltd. (KOSDAQ:134060)
South Korea · Delayed Price · Currency is KRW 4,730.00
+310.00 (7.01%)
At close: Oct 28, 2025
e-future.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |