e-future.Co.,Ltd. (KOSDAQ:134060)
South Korea · Delayed Price · Currency is KRW 5,440.00
-20.00 (-0.37%)
At close: Aug 24, 2026
e-future.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,460.00 | 5,470.00 | 5,340.00 | 5,440.00 | 5,440.00 | -0.37% | 4,382 |
| Aug 21, 2026 | 5,460.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,460.00 | - | 2,559 |
| Aug 20, 2026 | 5,440.00 | 5,580.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.37% | 3,918 |
| Aug 19, 2026 | 5,310.00 | 5,520.00 | 5,250.00 | 5,440.00 | 5,440.00 | 2.64% | 16,171 |
| Aug 18, 2026 | 4,960.00 | 5,320.00 | 4,960.00 | 5,300.00 | 5,300.00 | 6.85% | 8,179 |
| Aug 14, 2026 | 5,280.00 | 5,280.00 | 4,960.00 | 4,960.00 | 4,960.00 | -3.50% | 9,447 |
| Aug 13, 2026 | 5,100.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | 0.78% | 2,603 |
| Aug 12, 2026 | 5,320.00 | 5,320.00 | 4,800.00 | 5,100.00 | 5,100.00 | -1.35% | 10,383 |
| Aug 11, 2026 | 5,260.00 | 5,280.00 | 5,170.00 | 5,170.00 | 5,170.00 | -1.90% | 2,462 |
| Aug 10, 2026 | 5,280.00 | 5,280.00 | 5,100.00 | 5,270.00 | 5,270.00 | 0.76% | 5,045 |
| Aug 7, 2026 | 5,030.00 | 5,230.00 | 5,020.00 | 5,230.00 | 5,230.00 | 4.18% | 7,534 |
| Aug 6, 2026 | 4,950.00 | 5,020.00 | 4,925.00 | 5,020.00 | 5,020.00 | 1.31% | 2,402 |
| Aug 5, 2026 | 4,905.00 | 4,980.00 | 4,905.00 | 4,955.00 | 4,955.00 | 0.30% | 1,831 |
| Aug 4, 2026 | 4,885.00 | 4,940.00 | 4,852.00 | 4,940.00 | 4,940.00 | 1.44% | 4,955 |
| Aug 3, 2026 | 4,835.00 | 5,000.00 | 4,835.00 | 4,870.00 | 4,870.00 | 0.72% | 9,424 |
| Jul 31, 2026 | 4,950.00 | 4,952.00 | 4,810.00 | 4,835.00 | 4,835.00 | - | 8,250 |
| Jul 30, 2026 | 4,300.00 | 4,875.00 | 4,265.00 | 4,835.00 | 4,835.00 | 5.57% | 9,043 |
| Jul 29, 2026 | 4,840.00 | 4,985.00 | 4,510.00 | 4,580.00 | 4,580.00 | -5.27% | 13,236 |
| Jul 28, 2026 | 4,855.00 | 4,885.00 | 4,790.00 | 4,835.00 | 4,835.00 | -0.92% | 3,275 |
| Jul 27, 2026 | 4,805.00 | 4,990.00 | 4,805.00 | 4,880.00 | 4,880.00 | 0.83% | 5,065 |
| Jul 24, 2026 | 4,795.00 | 5,020.00 | 4,770.00 | 4,840.00 | 4,840.00 | 0.94% | 6,189 |
| Jul 23, 2026 | 4,770.00 | 4,830.00 | 4,730.00 | 4,795.00 | 4,795.00 | -0.21% | 15,089 |
| Jul 22, 2026 | 4,715.00 | 4,810.00 | 4,700.00 | 4,805.00 | 4,805.00 | 1.16% | 4,829 |
| Jul 21, 2026 | 4,775.00 | 4,815.00 | 4,750.00 | 4,750.00 | 4,750.00 | -1.25% | 9,341 |
| Jul 20, 2026 | 4,585.00 | 4,820.00 | 4,585.00 | 4,810.00 | 4,810.00 | 0.84% | 4,076 |
| Jul 16, 2026 | 4,715.00 | 4,825.00 | 4,715.00 | 4,770.00 | 4,770.00 | -1.04% | 6,043 |
| Jul 15, 2026 | 4,725.00 | 4,850.00 | 4,725.00 | 4,820.00 | 4,820.00 | 1.26% | 5,641 |
| Jul 14, 2026 | 4,900.00 | 4,900.00 | 4,415.00 | 4,760.00 | 4,760.00 | 0.21% | 11,052 |
| Jul 13, 2026 | 4,970.00 | 4,970.00 | 4,640.00 | 4,750.00 | 4,750.00 | 0.64% | 2,377 |
| Jul 10, 2026 | 4,730.00 | 4,845.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.21% | 8,901 |
| Jul 9, 2026 | 4,900.00 | 4,900.00 | 4,720.00 | 4,730.00 | 4,730.00 | -0.73% | 9,795 |
| Jul 8, 2026 | 4,755.00 | 4,845.00 | 4,705.00 | 4,765.00 | 4,765.00 | -0.73% | 9,098 |
| Jul 7, 2026 | 4,835.00 | 4,860.00 | 4,700.00 | 4,800.00 | 4,800.00 | -0.72% | 11,152 |
| Jul 6, 2026 | 4,685.00 | 4,900.00 | 4,550.00 | 4,835.00 | 4,835.00 | 2.44% | 13,412 |
| Jul 3, 2026 | 4,545.00 | 4,805.00 | 4,545.00 | 4,720.00 | 4,720.00 | -0.21% | 15,026 |
| Jul 2, 2026 | 4,685.00 | 4,735.00 | 4,560.00 | 4,730.00 | 4,730.00 | -0.63% | 12,783 |
| Jul 1, 2026 | 4,635.00 | 4,790.00 | 4,600.00 | 4,760.00 | 4,760.00 | 1.93% | 12,233 |
| Jun 30, 2026 | 4,550.00 | 4,825.00 | 4,400.00 | 4,670.00 | 4,670.00 | 1.85% | 24,420 |
| Jun 29, 2026 | 4,895.00 | 4,895.00 | 4,540.00 | 4,585.00 | 4,585.00 | -1.08% | 13,313 |
| Jun 26, 2026 | 4,380.00 | 4,635.00 | 4,305.00 | 4,635.00 | 4,635.00 | 5.94% | 19,574 |
| Jun 25, 2026 | 4,410.00 | 4,770.00 | 4,300.00 | 4,375.00 | 4,375.00 | -0.79% | 14,417 |
| Jun 24, 2026 | 4,020.00 | 4,450.00 | 3,985.00 | 4,410.00 | 4,410.00 | 9.70% | 50,520 |
| Jun 23, 2026 | 4,385.00 | 4,690.00 | 4,020.00 | 4,020.00 | 4,020.00 | -8.32% | 14,934 |
| Jun 22, 2026 | 4,900.00 | 4,900.00 | 4,385.00 | 4,385.00 | 4,385.00 | -10.60% | 9,414 |
| Jun 19, 2026 | 4,815.00 | 4,990.00 | 4,630.00 | 4,905.00 | 4,905.00 | 2.94% | 35,683 |
| Jun 18, 2026 | 4,720.00 | 4,900.00 | 4,680.00 | 4,765.00 | 4,765.00 | 0.21% | 26,661 |
| Jun 17, 2026 | 4,665.00 | 4,770.00 | 4,375.00 | 4,755.00 | 4,755.00 | 1.17% | 26,908 |
| Jun 16, 2026 | 4,755.00 | 4,790.00 | 4,505.00 | 4,700.00 | 4,700.00 | -1.88% | 21,268 |
| Jun 15, 2026 | 4,790.00 | 4,790.00 | 4,650.00 | 4,790.00 | 4,790.00 | - | 30,078 |
| Jun 12, 2026 | 4,570.00 | 4,880.00 | 4,545.00 | 4,790.00 | 4,790.00 | 4.24% | 33,881 |