e-future.Co.,Ltd. (KOSDAQ:134060)
South Korea · Delayed Price · Currency is KRW 4,750.00
-60.00 (-1.25%)
At close: Jul 21, 2026
e-future.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4,430.00 | 4,635.00 | 3,845.00 | 4,595.00 | 4,595.00 | 2.91% | 74,560 |
| Jun 10, 2026 | 4,350.00 | 4,530.00 | 4,290.00 | 4,465.00 | 4,465.00 | 1.82% | 27,515 |
| Jun 9, 2026 | 4,225.00 | 4,470.00 | 4,185.00 | 4,385.00 | 4,385.00 | 3.79% | 23,575 |
| Jun 8, 2026 | 4,065.00 | 4,350.00 | 4,065.00 | 4,225.00 | 4,225.00 | 0.96% | 25,699 |
| Jun 5, 2026 | 4,025.00 | 4,235.00 | 3,910.00 | 4,185.00 | 4,185.00 | 7.03% | 25,627 |
| Jun 4, 2026 | 3,935.00 | 4,065.00 | 3,660.00 | 3,910.00 | 3,910.00 | 6.83% | 30,520 |
| Jun 2, 2026 | 3,720.00 | 3,845.00 | 3,580.00 | 3,660.00 | 3,660.00 | -2.40% | 39,892 |
| Jun 1, 2026 | 3,755.00 | 3,795.00 | 3,530.00 | 3,750.00 | 3,750.00 | -1.19% | 25,710 |
| May 29, 2026 | 3,775.00 | 3,860.00 | 3,700.00 | 3,795.00 | 3,795.00 | - | 5,226 |
| May 28, 2026 | 3,765.00 | 3,815.00 | 3,705.00 | 3,795.00 | 3,795.00 | - | 6,219 |
| May 27, 2026 | 3,885.00 | 3,895.00 | 3,765.00 | 3,795.00 | 3,795.00 | -3.07% | 5,440 |
| May 26, 2026 | 3,935.00 | 3,940.00 | 3,825.00 | 3,915.00 | 3,915.00 | -0.51% | 3,876 |
| May 22, 2026 | 3,895.00 | 4,055.00 | 3,895.00 | 3,935.00 | 3,935.00 | 1.55% | 857 |
| May 21, 2026 | 3,945.00 | 3,945.00 | 3,830.00 | 3,875.00 | 3,875.00 | -1.77% | 15,939 |
| May 20, 2026 | 3,905.00 | 4,020.00 | 3,750.00 | 3,945.00 | 3,945.00 | 1.02% | 4,791 |
| May 19, 2026 | 3,925.00 | 3,950.00 | 3,760.00 | 3,905.00 | 3,905.00 | -1.26% | 6,683 |
| May 18, 2026 | 4,085.00 | 4,085.00 | 3,835.00 | 3,955.00 | 3,955.00 | -5.04% | 11,439 |
| May 15, 2026 | 4,180.00 | 4,180.00 | 4,000.00 | 4,165.00 | 4,165.00 | -0.36% | 4,440 |
| May 14, 2026 | 4,190.00 | 4,330.00 | 4,005.00 | 4,180.00 | 4,180.00 | -0.24% | 7,125 |
| May 13, 2026 | 4,225.00 | 4,225.00 | 4,015.00 | 4,190.00 | 4,190.00 | -0.83% | 11,851 |
| May 12, 2026 | 4,250.00 | 4,250.00 | 3,965.00 | 4,225.00 | 4,225.00 | -0.59% | 12,737 |
| May 11, 2026 | 4,330.00 | 4,330.00 | 4,140.00 | 4,250.00 | 4,250.00 | -2.41% | 12,830 |
| May 8, 2026 | 4,300.00 | 4,360.00 | 4,200.00 | 4,355.00 | 4,355.00 | -0.11% | 2,145 |