FutureChem Co.,Ltd (KOSDAQ:220100)
South Korea · Delayed Price · Currency is KRW 18,580
-190 (-1.01%)
Sep 19, 2025, 3:30 PM KST
FutureChem Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18,770.00 | 19,120.00 | 18,550.00 | 18,580.00 | 18,580.00 | -1.01% | 334,321 |
| Sep 18, 2025 | 18,300.00 | 19,340.00 | 18,150.00 | 18,770.00 | 18,770.00 | 3.47% | 470,549 |
| Sep 17, 2025 | 18,810.00 | 18,890.00 | 18,080.00 | 18,140.00 | 18,140.00 | -3.51% | 501,429 |
| Sep 16, 2025 | 18,940.00 | 19,600.00 | 17,630.00 | 18,800.00 | 18,800.00 | -9.62% | 2,454,768 |
| Sep 15, 2025 | 20,900.00 | 21,050.00 | 20,350.00 | 20,800.00 | 20,800.00 | -0.48% | 565,398 |
| Sep 12, 2025 | 21,550.00 | 21,750.00 | 20,900.00 | 20,900.00 | 20,900.00 | -2.11% | 540,562 |
| Sep 11, 2025 | 21,250.00 | 22,075.00 | 21,050.00 | 21,350.00 | 21,350.00 | 1.67% | 903,652 |
| Sep 10, 2025 | 20,800.00 | 21,450.00 | 20,300.00 | 21,000.00 | 21,000.00 | 0.48% | 708,287 |
| Sep 9, 2025 | 21,150.00 | 21,350.00 | 20,350.00 | 20,900.00 | 20,900.00 | -2.56% | 999,363 |
| Sep 8, 2025 | 22,500.00 | 22,500.00 | 20,900.00 | 21,450.00 | 21,450.00 | -4.88% | 1,305,873 |
| Sep 5, 2025 | 24,450.00 | 24,750.00 | 21,400.00 | 22,550.00 | 22,550.00 | -0.88% | 3,317,907 |
| Sep 4, 2025 | 23,000.00 | 23,900.00 | 21,950.00 | 22,750.00 | 22,750.00 | 13.18% | 4,031,304 |
| Sep 3, 2025 | 19,520.00 | 20,450.00 | 18,880.00 | 20,100.00 | 20,100.00 | 4.63% | 797,109 |
| Sep 2, 2025 | 18,500.00 | 19,500.00 | 18,220.00 | 19,210.00 | 19,210.00 | 4.40% | 431,990 |
| Sep 1, 2025 | 18,720.00 | 19,420.00 | 18,180.00 | 18,400.00 | 18,400.00 | -1.02% | 415,359 |
| Aug 29, 2025 | 18,830.00 | 19,040.00 | 18,300.00 | 18,590.00 | 18,590.00 | -0.69% | 94,579 |
| Aug 28, 2025 | 18,900.00 | 18,970.00 | 18,510.00 | 18,720.00 | 18,720.00 | -0.32% | 80,015 |
| Aug 27, 2025 | 18,640.00 | 18,970.00 | 18,160.00 | 18,780.00 | 18,780.00 | 0.48% | 118,666 |
| Aug 26, 2025 | 17,800.00 | 19,820.00 | 17,510.00 | 18,690.00 | 18,690.00 | 6.56% | 617,246 |
| Aug 25, 2025 | 17,250.00 | 18,130.00 | 17,100.00 | 17,540.00 | 17,540.00 | 5.16% | 143,288 |
| Aug 22, 2025 | 16,690.00 | 16,970.00 | 16,300.00 | 16,680.00 | 16,680.00 | - | 129,460 |
| Aug 21, 2025 | 17,100.00 | 17,280.00 | 16,620.00 | 16,680.00 | 16,680.00 | -2.63% | 96,507 |
| Aug 20, 2025 | 17,300.00 | 17,580.00 | 16,960.00 | 17,130.00 | 17,130.00 | -4.14% | 121,680 |
| Aug 19, 2025 | 17,950.00 | 18,140.00 | 17,750.00 | 17,870.00 | 17,870.00 | -0.78% | 81,857 |
| Aug 18, 2025 | 18,800.00 | 18,910.00 | 17,800.00 | 18,010.00 | 18,010.00 | -4.86% | 146,713 |
| Aug 14, 2025 | 19,090.00 | 19,380.00 | 18,770.00 | 18,930.00 | 18,930.00 | 0.48% | 106,702 |
| Aug 13, 2025 | 18,710.00 | 18,980.00 | 18,370.00 | 18,840.00 | 18,840.00 | 1.29% | 131,531 |
| Aug 12, 2025 | 18,140.00 | 19,270.00 | 17,950.00 | 18,600.00 | 18,600.00 | 3.28% | 196,153 |
| Aug 11, 2025 | 18,270.00 | 18,270.00 | 17,550.00 | 18,010.00 | 18,010.00 | -0.66% | 69,311 |
| Aug 8, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,130.00 | 18,130.00 | -0.06% | 60,590 |
| 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 |