FutureChem Co.,Ltd (KOSDAQ:220100)
South Korea · Delayed Price · Currency is KRW 32,300
+1,700 (5.56%)
Nov 20, 2025, 3:30 PM KST
FutureChem Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 31,000.00 | 32,100.00 | 30,150.00 | 31,800.00 | - | 3.92% | 787,190 |
| Nov 19, 2025 | 31,750.00 | 32,000.00 | 30,350.00 | 30,600.00 | 30,600.00 | -3.62% | 1,020,261 |
| Nov 18, 2025 | 31,600.00 | 34,000.00 | 30,850.00 | 31,750.00 | 31,750.00 | - | 2,135,537 |
| Nov 17, 2025 | 29,900.00 | 33,550.00 | 29,300.00 | 31,750.00 | 31,750.00 | 6.19% | 3,454,083 |
| Nov 14, 2025 | 26,200.00 | 30,850.00 | 26,050.00 | 29,900.00 | 29,900.00 | 14.78% | 5,949,301 |
| Nov 13, 2025 | 24,500.00 | 26,350.00 | 23,900.00 | 26,050.00 | 26,050.00 | 6.98% | 2,709,029 |
| Nov 12, 2025 | 21,650.00 | 24,400.00 | 21,300.00 | 24,350.00 | 24,350.00 | 15.68% | 3,865,722 |
| Nov 11, 2025 | 20,300.00 | 21,500.00 | 20,250.00 | 21,050.00 | 21,050.00 | 5.25% | 508,808 |
| Nov 10, 2025 | 20,350.00 | 20,400.00 | 19,610.00 | 20,000.00 | 20,000.00 | -1.72% | 319,293 |
| Nov 7, 2025 | 21,500.00 | 22,100.00 | 20,300.00 | 20,350.00 | 20,350.00 | -6.86% | 708,854 |
| Nov 6, 2025 | 21,350.00 | 22,500.00 | 20,800.00 | 21,850.00 | 21,850.00 | 3.55% | 1,392,374 |
| Nov 5, 2025 | 20,400.00 | 21,450.00 | 19,510.00 | 21,100.00 | 21,100.00 | 4.71% | 1,378,112 |
| Nov 4, 2025 | 19,150.00 | 20,300.00 | 18,720.00 | 20,150.00 | 20,150.00 | 4.78% | 814,402 |
| Nov 3, 2025 | 19,640.00 | 19,640.00 | 18,870.00 | 19,230.00 | 19,230.00 | -2.14% | 398,763 |
| Oct 31, 2025 | 18,550.00 | 19,860.00 | 18,530.00 | 19,650.00 | 19,650.00 | 5.82% | 846,047 |
| Oct 30, 2025 | 19,200.00 | 19,280.00 | 18,500.00 | 18,570.00 | 18,570.00 | -3.18% | 231,363 |
| Oct 29, 2025 | 18,960.00 | 19,480.00 | 18,600.00 | 19,180.00 | 19,180.00 | 1.91% | 389,575 |
| Oct 28, 2025 | 19,100.00 | 19,190.00 | 18,630.00 | 18,820.00 | 18,820.00 | 0.11% | 278,876 |
| Oct 27, 2025 | 17,900.00 | 18,840.00 | 17,900.00 | 18,800.00 | 18,800.00 | 5.26% | 346,905 |
| Oct 24, 2025 | 18,350.00 | 18,530.00 | 17,830.00 | 17,860.00 | 17,860.00 | -2.40% | 237,808 |
| Oct 23, 2025 | 19,000.00 | 19,000.00 | 18,290.00 | 18,300.00 | 18,300.00 | -3.12% | 195,440 |
| Oct 22, 2025 | 19,600.00 | 19,680.00 | 18,860.00 | 18,890.00 | 18,890.00 | -3.13% | 313,805 |
| Oct 21, 2025 | 18,680.00 | 20,500.00 | 18,280.00 | 19,500.00 | 19,500.00 | 5.92% | 933,353 |
| Oct 20, 2025 | 17,970.00 | 18,620.00 | 17,960.00 | 18,410.00 | 18,410.00 | 2.56% | 310,389 |
| Oct 17, 2025 | 17,900.00 | 18,330.00 | 17,620.00 | 17,950.00 | 17,950.00 | 0.90% | 151,282 |
| Oct 16, 2025 | 18,300.00 | 18,350.00 | 17,700.00 | 17,790.00 | 17,790.00 | -2.63% | 268,013 |
| Oct 15, 2025 | 18,910.00 | 18,910.00 | 18,270.00 | 18,270.00 | 18,270.00 | -2.82% | 219,245 |
| Oct 14, 2025 | 18,850.00 | 19,240.00 | 18,290.00 | 18,800.00 | 18,800.00 | 0.91% | 282,170 |
| Oct 13, 2025 | 18,590.00 | 19,250.00 | 18,100.00 | 18,630.00 | 18,630.00 | -0.90% | 228,353 |
| Oct 10, 2025 | 19,040.00 | 19,050.00 | 18,200.00 | 18,800.00 | 18,800.00 | -1.26% | 249,266 |
| Oct 2, 2025 | 18,870.00 | 19,040.00 | 18,370.00 | 19,040.00 | 19,040.00 | 1.98% | 231,095 |
| Oct 1, 2025 | 18,090.00 | 19,190.00 | 18,090.00 | 18,670.00 | 18,670.00 | 2.58% | 370,589 |
| Sep 30, 2025 | 18,400.00 | 18,400.00 | 18,060.00 | 18,200.00 | 18,200.00 | -0.87% | 124,672 |
| Sep 29, 2025 | 17,860.00 | 18,420.00 | 17,830.00 | 18,360.00 | 18,360.00 | 4.38% | 255,180 |
| Sep 26, 2025 | 17,400.00 | 17,810.00 | 17,300.00 | 17,590.00 | 17,590.00 | -0.17% | 203,850 |
| Sep 25, 2025 | 17,990.00 | 18,050.00 | 17,580.00 | 17,620.00 | 17,620.00 | -2.00% | 207,960 |
| Sep 24, 2025 | 18,430.00 | 18,480.00 | 17,740.00 | 17,980.00 | 17,980.00 | -2.76% | 421,540 |
| Sep 23, 2025 | 18,780.00 | 19,040.00 | 18,420.00 | 18,490.00 | 18,490.00 | -0.64% | 281,187 |
| Sep 22, 2025 | 18,710.00 | 18,760.00 | 18,310.00 | 18,610.00 | 18,610.00 | 0.16% | 278,407 |
| Sep 19, 2025 | 18,770.00 | 19,120.00 | 18,550.00 | 18,580.00 | 18,580.00 | -1.01% | 328,788 |
| 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% | 2,443,598 |
| Sep 15, 2025 | 20,900.00 | 21,050.00 | 20,350.00 | 20,800.00 | 20,800.00 | -0.48% | 556,759 |
| Sep 12, 2025 | 21,550.00 | 21,750.00 | 20,900.00 | 20,900.00 | 20,900.00 | -2.11% | 535,967 |
| 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% | 703,839 |
| Sep 9, 2025 | 21,150.00 | 21,350.00 | 20,350.00 | 20,900.00 | 20,900.00 | -2.56% | 999,148 |
| 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 |