FutureChem Co.,Ltd (KOSDAQ:220100)
South Korea · Delayed Price · Currency is KRW 21,100
+100 (0.48%)
At close: Mar 20, 2026
FutureChem Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 21,300.00 | 21,600.00 | 20,800.00 | 21,100.00 | 21,100.00 | 0.48% | 78,737 |
| Mar 19, 2026 | 21,100.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | -2.78% | 74,027 |
| Mar 18, 2026 | 22,250.00 | 22,300.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.37% | 100,869 |
| Mar 17, 2026 | 22,550.00 | 22,550.00 | 21,000.00 | 21,900.00 | 21,900.00 | - | 219,488 |
| Mar 16, 2026 | 23,250.00 | 23,300.00 | 21,050.00 | 21,900.00 | 21,900.00 | 0.46% | 258,657 |
| Mar 13, 2026 | 19,590.00 | 22,100.00 | 19,210.00 | 21,800.00 | 21,800.00 | 9.60% | 247,654 |
| Mar 12, 2026 | 20,200.00 | 20,400.00 | 19,590.00 | 19,890.00 | 19,890.00 | -2.02% | 92,297 |
| Mar 11, 2026 | 19,930.00 | 21,000.00 | 19,760.00 | 20,300.00 | 20,300.00 | 3.47% | 176,312 |
| Mar 10, 2026 | 19,920.00 | 20,050.00 | 19,260.00 | 19,620.00 | 19,620.00 | 2.83% | 128,963 |
| Mar 9, 2026 | 18,900.00 | 19,080.00 | 18,310.00 | 19,080.00 | 19,080.00 | -4.84% | 134,213 |
| Mar 6, 2026 | 19,710.00 | 20,650.00 | 19,500.00 | 20,050.00 | 20,050.00 | -0.74% | 109,123 |
| Mar 5, 2026 | 19,450.00 | 20,700.00 | 19,310.00 | 20,200.00 | 20,200.00 | 9.19% | 226,703 |
| Mar 4, 2026 | 19,960.00 | 20,600.00 | 18,010.00 | 18,500.00 | 18,500.00 | -16.10% | 408,158 |
| Mar 3, 2026 | 22,550.00 | 23,450.00 | 21,950.00 | 22,050.00 | 22,050.00 | -5.36% | 270,795 |
| 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 |