FutureChem Co.,Ltd (KOSDAQ:220100)
South Korea · Delayed Price · Currency is KRW 18,130
-10 (-0.06%)
Aug 8, 2025, 3:30 PM KST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18,240.00 | 18,430.00 | 17,830.00 | 18,140.00 | 18,140.00 | 0.95% | 70,394 |
| Aug 6, 2025 | 18,150.00 | 18,240.00 | 17,400.00 | 17,970.00 | 17,970.00 | -0.28% | 45,134 |
| Aug 5, 2025 | 17,790.00 | 18,450.00 | 17,560.00 | 18,020.00 | 18,020.00 | 2.04% | 99,192 |
| Aug 4, 2025 | 17,480.00 | 17,700.00 | 17,240.00 | 17,660.00 | 17,660.00 | 3.76% | 76,474 |
| Aug 1, 2025 | 17,670.00 | 17,670.00 | 17,020.00 | 17,020.00 | 17,020.00 | -4.17% | 122,106 |
| Jul 31, 2025 | 18,160.00 | 18,160.00 | 17,540.00 | 17,760.00 | 17,760.00 | -0.78% | 107,096 |
| Jul 30, 2025 | 18,170.00 | 18,390.00 | 17,880.00 | 17,900.00 | 17,900.00 | -2.72% | 135,357 |
| Jul 29, 2025 | 18,600.00 | 18,960.00 | 18,190.00 | 18,400.00 | 18,400.00 | -1.97% | 158,748 |
| Jul 28, 2025 | 19,380.00 | 19,380.00 | 18,520.00 | 18,770.00 | 18,770.00 | -3.69% | 179,765 |
| Jul 25, 2025 | 20,300.00 | 20,400.00 | 19,260.00 | 19,490.00 | 19,490.00 | -1.32% | 272,773 |
| Jul 24, 2025 | 18,900.00 | 20,500.00 | 18,820.00 | 19,750.00 | 19,750.00 | 5.17% | 640,105 |
| Jul 23, 2025 | 18,370.00 | 18,900.00 | 18,080.00 | 18,780.00 | 18,780.00 | 3.81% | 204,021 |
| Jul 22, 2025 | 18,560.00 | 18,950.00 | 17,800.00 | 18,090.00 | 18,090.00 | -3.21% | 208,767 |
| Jul 21, 2025 | 19,430.00 | 19,550.00 | 18,540.00 | 18,690.00 | 18,690.00 | -1.94% | 195,791 |
| Jul 18, 2025 | 19,150.00 | 19,520.00 | 18,500.00 | 19,060.00 | 19,060.00 | 4.04% | 426,018 |
| Jul 17, 2025 | 18,020.00 | 18,670.00 | 17,970.00 | 18,320.00 | 18,320.00 | 2.52% | 264,334 |
| Jul 16, 2025 | 18,140.00 | 18,590.00 | 17,850.00 | 17,870.00 | 17,870.00 | -1.76% | 209,579 |
| Jul 15, 2025 | 17,480.00 | 18,360.00 | 17,450.00 | 18,190.00 | 18,190.00 | 3.29% | 251,524 |
| Jul 14, 2025 | 18,230.00 | 18,510.00 | 17,550.00 | 17,610.00 | 17,610.00 | -3.72% | 243,229 |
| Jul 11, 2025 | 18,820.00 | 19,000.00 | 18,130.00 | 18,290.00 | 18,290.00 | -2.97% | 406,179 |
| Jul 10, 2025 | 20,850.00 | 21,600.00 | 18,500.00 | 18,850.00 | 18,850.00 | 6.98% | 2,024,421 |
| Jul 9, 2025 | 17,260.00 | 20,600.00 | 16,350.00 | 17,620.00 | 17,620.00 | 3.10% | 1,206,166 |
| Jul 8, 2025 | 15,550.00 | 17,150.00 | 15,550.00 | 17,090.00 | 17,090.00 | 9.76% | 285,885 |
| Jul 7, 2025 | 16,080.00 | 16,640.00 | 15,000.00 | 15,570.00 | 15,570.00 | -0.51% | 236,756 |
| Jul 4, 2025 | 16,200.00 | 16,200.00 | 15,410.00 | 15,650.00 | 15,650.00 | -3.40% | 121,463 |
| Jul 3, 2025 | 15,430.00 | 16,280.00 | 15,220.00 | 16,200.00 | 16,200.00 | 5.47% | 130,723 |
| Jul 2, 2025 | 15,400.00 | 15,890.00 | 14,900.00 | 15,360.00 | 15,360.00 | -0.39% | 162,716 |
| Jul 1, 2025 | 15,400.00 | 15,520.00 | 15,040.00 | 15,420.00 | 15,420.00 | 1.45% | 78,852 |
| Jun 30, 2025 | 15,130.00 | 15,400.00 | 15,010.00 | 15,200.00 | 15,200.00 | - | 75,329 |
| Jun 27, 2025 | 15,500.00 | 15,750.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.94% | 86,329 |
| Jun 26, 2025 | 15,600.00 | 15,660.00 | 15,200.00 | 15,500.00 | 15,500.00 | -0.51% | 88,159 |
| Jun 25, 2025 | 15,860.00 | 15,980.00 | 15,460.00 | 15,580.00 | 15,580.00 | -1.52% | 114,358 |
| Jun 24, 2025 | 15,520.00 | 16,420.00 | 15,520.00 | 15,820.00 | 15,820.00 | 2.33% | 154,141 |
| Jun 23, 2025 | 15,680.00 | 15,790.00 | 15,190.00 | 15,460.00 | 15,460.00 | -3.19% | 154,183 |
| Jun 20, 2025 | 15,920.00 | 16,520.00 | 15,860.00 | 15,970.00 | 15,970.00 | - | 159,618 |
| Jun 19, 2025 | 15,940.00 | 16,090.00 | 15,520.00 | 15,970.00 | 15,970.00 | 1.08% | 167,692 |
| Jun 18, 2025 | 16,520.00 | 16,520.00 | 15,790.00 | 15,800.00 | 15,800.00 | -4.65% | 238,506 |
| Jun 17, 2025 | 16,160.00 | 16,730.00 | 15,910.00 | 16,570.00 | 16,570.00 | 2.35% | 257,295 |
| Jun 16, 2025 | 15,870.00 | 16,420.00 | 15,800.00 | 16,190.00 | 16,190.00 | -0.06% | 182,577 |
| Jun 13, 2025 | 16,940.00 | 17,080.00 | 15,850.00 | 16,200.00 | 16,200.00 | -4.71% | 253,975 |
| Jun 12, 2025 | 17,490.00 | 17,680.00 | 16,710.00 | 17,000.00 | 17,000.00 | -0.87% | 170,044 |
| Jun 11, 2025 | 16,700.00 | 17,280.00 | 16,210.00 | 17,150.00 | 17,150.00 | 2.94% | 180,831 |
| Jun 10, 2025 | 16,310.00 | 16,700.00 | 16,200.00 | 16,660.00 | 16,660.00 | 2.15% | 134,656 |
| Jun 9, 2025 | 16,550.00 | 16,700.00 | 15,850.00 | 16,310.00 | 16,310.00 | -2.39% | 207,557 |
| Jun 5, 2025 | 17,100.00 | 17,160.00 | 16,690.00 | 16,710.00 | 16,710.00 | -2.17% | 130,233 |
| Jun 4, 2025 | 17,070.00 | 17,280.00 | 16,850.00 | 17,080.00 | 17,080.00 | - | 110,712 |
| Jun 2, 2025 | 17,290.00 | 17,340.00 | 16,770.00 | 17,080.00 | 17,080.00 | -1.21% | 150,712 |
| May 30, 2025 | 17,580.00 | 17,670.00 | 17,170.00 | 17,290.00 | 17,290.00 | -0.92% | 83,395 |
| May 29, 2025 | 17,490.00 | 17,820.00 | 17,430.00 | 17,450.00 | 17,450.00 | -0.34% | 102,616 |
| May 28, 2025 | 17,870.00 | 17,970.00 | 17,470.00 | 17,510.00 | 17,510.00 | -1.74% | 91,038 |