FutureChem Co.,Ltd (KOSDAQ:220100)
South Korea · Delayed Price · Currency is KRW 23,300
+100 (0.43%)
At close: Feb 27, 2026
FutureChem Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23,450.00 | 23,550.00 | 22,800.00 | 23,300.00 | 23,300.00 | 0.43% | 133,975 |
| Feb 26, 2026 | 23,950.00 | 23,950.00 | 23,000.00 | 23,200.00 | 23,200.00 | -3.13% | 165,489 |
| Feb 25, 2026 | 24,850.00 | 24,900.00 | 23,650.00 | 23,950.00 | 23,950.00 | -2.04% | 187,176 |
| Feb 24, 2026 | 25,250.00 | 25,250.00 | 24,100.00 | 24,450.00 | 24,450.00 | 1.88% | 167,948 |
| Feb 23, 2026 | 23,650.00 | 24,550.00 | 23,400.00 | 24,000.00 | 24,000.00 | 1.69% | 249,720 |
| Feb 20, 2026 | 23,600.00 | 23,750.00 | 23,000.00 | 23,600.00 | 23,600.00 | -0.21% | 159,167 |
| Feb 19, 2026 | 22,850.00 | 24,050.00 | 22,500.00 | 23,650.00 | 23,650.00 | 2.38% | 241,098 |
| Feb 13, 2026 | 23,100.00 | 23,400.00 | 22,550.00 | 23,100.00 | 23,100.00 | -1.07% | 116,137 |
| Feb 12, 2026 | 23,750.00 | 23,950.00 | 23,250.00 | 23,350.00 | 23,350.00 | -0.85% | 110,122 |
| Feb 11, 2026 | 23,900.00 | 24,000.00 | 23,450.00 | 23,550.00 | 23,550.00 | 0.64% | 135,133 |
| Feb 10, 2026 | 23,250.00 | 23,950.00 | 22,950.00 | 23,400.00 | 23,400.00 | 1.30% | 164,616 |
| Feb 9, 2026 | 23,050.00 | 23,700.00 | 22,800.00 | 23,100.00 | 23,100.00 | 2.90% | 126,727 |
| Feb 6, 2026 | 22,750.00 | 23,150.00 | 21,750.00 | 22,450.00 | 22,450.00 | -5.27% | 253,277 |
| Feb 5, 2026 | 24,350.00 | 24,850.00 | 23,100.00 | 23,700.00 | 23,700.00 | -0.42% | 198,276 |
| Feb 4, 2026 | 24,650.00 | 25,000.00 | 23,550.00 | 23,800.00 | 23,800.00 | -4.80% | 253,784 |
| Feb 3, 2026 | 24,450.00 | 25,450.00 | 24,000.00 | 25,000.00 | 25,000.00 | 4.17% | 169,876 |
| Feb 2, 2026 | 24,050.00 | 26,400.00 | 23,800.00 | 24,000.00 | 24,000.00 | -3.42% | 262,575 |
| Jan 30, 2026 | 25,450.00 | 25,500.00 | 24,650.00 | 24,850.00 | 24,850.00 | -3.50% | 225,161 |
| Jan 29, 2026 | 25,750.00 | 26,350.00 | 25,050.00 | 25,750.00 | 25,750.00 | -0.39% | 225,704 |
| Jan 28, 2026 | 25,400.00 | 26,450.00 | 25,250.00 | 25,850.00 | 25,850.00 | 1.77% | 281,471 |
| Jan 27, 2026 | 25,200.00 | 25,950.00 | 25,050.00 | 25,400.00 | 25,400.00 | -0.97% | 207,379 |
| Jan 26, 2026 | 24,150.00 | 25,900.00 | 24,000.00 | 25,650.00 | 25,650.00 | 4.91% | 358,525 |
| Jan 23, 2026 | 23,250.00 | 24,500.00 | 22,950.00 | 24,450.00 | 24,450.00 | 5.16% | 279,168 |
| Jan 22, 2026 | 23,750.00 | 23,750.00 | 22,550.00 | 23,250.00 | 23,250.00 | 0.87% | 210,236 |
| Jan 21, 2026 | 23,850.00 | 24,000.00 | 22,450.00 | 23,050.00 | 23,050.00 | -5.73% | 493,333 |
| Jan 20, 2026 | 24,750.00 | 25,700.00 | 24,250.00 | 24,450.00 | 24,450.00 | -0.41% | 357,668 |
| Jan 19, 2026 | 24,750.00 | 25,100.00 | 24,150.00 | 24,550.00 | 24,550.00 | -0.61% | 161,466 |
| Jan 16, 2026 | 24,800.00 | 25,250.00 | 23,550.00 | 24,700.00 | 24,700.00 | - | 339,727 |
| Jan 15, 2026 | 24,950.00 | 25,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | -2.56% | 370,485 |
| Jan 14, 2026 | 26,950.00 | 26,950.00 | 25,050.00 | 25,350.00 | 25,350.00 | -4.70% | 494,224 |
| Jan 13, 2026 | 27,800.00 | 28,050.00 | 26,400.00 | 26,600.00 | 26,600.00 | -4.32% | 346,725 |
| Jan 12, 2026 | 28,200.00 | 28,350.00 | 27,200.00 | 27,800.00 | 27,800.00 | -3.14% | 261,269 |
| Jan 9, 2026 | 28,500.00 | 28,800.00 | 27,950.00 | 28,700.00 | 28,700.00 | 1.06% | 171,655 |
| Jan 8, 2026 | 29,200.00 | 29,600.00 | 27,950.00 | 28,400.00 | 28,400.00 | -1.39% | 241,622 |
| Jan 7, 2026 | 29,350.00 | 29,500.00 | 28,450.00 | 28,800.00 | 28,800.00 | -0.69% | 299,375 |
| Jan 6, 2026 | 29,350.00 | 29,700.00 | 28,400.00 | 29,000.00 | 29,000.00 | -0.85% | 308,073 |
| Jan 5, 2026 | 28,600.00 | 29,800.00 | 27,400.00 | 29,250.00 | 29,250.00 | 0.17% | 340,721 |
| Jan 2, 2026 | 30,950.00 | 31,150.00 | 28,950.00 | 29,200.00 | 29,200.00 | -5.35% | 537,341 |
| Dec 30, 2025 | 31,100.00 | 32,400.00 | 30,400.00 | 30,850.00 | 30,850.00 | -0.80% | 571,961 |
| Dec 29, 2025 | 29,300.00 | 31,200.00 | 29,100.00 | 31,100.00 | 31,100.00 | 7.99% | 869,887 |
| Dec 26, 2025 | 29,150.00 | 30,000.00 | 28,550.00 | 28,800.00 | 28,800.00 | -1.03% | 480,242 |
| Dec 24, 2025 | 29,700.00 | 29,900.00 | 28,900.00 | 29,100.00 | 29,100.00 | -1.36% | 488,623 |
| Dec 23, 2025 | 30,250.00 | 30,750.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.16% | 433,749 |
| Dec 22, 2025 | 31,100.00 | 31,200.00 | 29,350.00 | 30,150.00 | 30,150.00 | -2.11% | 683,629 |
| Dec 19, 2025 | 30,450.00 | 31,800.00 | 30,250.00 | 30,800.00 | 30,800.00 | 1.48% | 672,002 |
| Dec 18, 2025 | 30,750.00 | 31,850.00 | 30,050.00 | 30,350.00 | 30,350.00 | -2.57% | 782,882 |
| Dec 17, 2025 | 31,150.00 | 32,000.00 | 29,850.00 | 31,150.00 | 31,150.00 | 0.16% | 719,587 |
| Dec 16, 2025 | 31,450.00 | 33,700.00 | 30,800.00 | 31,100.00 | 31,100.00 | -0.96% | 1,484,195 |
| Dec 15, 2025 | 30,650.00 | 32,600.00 | 30,250.00 | 31,400.00 | 31,400.00 | 1.29% | 1,051,991 |
| Dec 12, 2025 | 34,450.00 | 34,450.00 | 30,300.00 | 31,000.00 | 31,000.00 | -9.36% | 1,766,487 |