FutureChem Co.,Ltd (KOSDAQ:220100)
South Korea · Delayed Price · Currency is KRW 19,650
+1,080 (5.82%)
Oct 31, 2025, 3:30 PM KST
FutureChem Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18,550.00 | 19,450.00 | 18,530.00 | 19,320.00 | 19,320.00 | 4.04% | 387,728 |
| Oct 30, 2025 | 19,200.00 | 19,280.00 | 18,500.00 | 18,570.00 | 18,570.00 | -3.18% | 235,167 |
| Oct 29, 2025 | 18,960.00 | 19,480.00 | 18,600.00 | 19,180.00 | 19,180.00 | 1.91% | 393,420 |
| Oct 28, 2025 | 19,100.00 | 19,190.00 | 18,630.00 | 18,820.00 | 18,820.00 | 0.11% | 281,017 |
| Oct 27, 2025 | 17,900.00 | 18,840.00 | 17,900.00 | 18,800.00 | 18,800.00 | 5.26% | 349,523 |
| Oct 24, 2025 | 18,350.00 | 18,530.00 | 17,830.00 | 17,860.00 | 17,860.00 | -2.40% | 239,636 |
| Oct 23, 2025 | 19,000.00 | 19,000.00 | 18,290.00 | 18,300.00 | 18,300.00 | -3.12% | 198,093 |
| 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% | 284,168 |
| 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% | 237,600 |
| Oct 1, 2025 | 18,090.00 | 19,190.00 | 18,090.00 | 18,670.00 | 18,670.00 | 2.58% | 373,341 |
| Sep 30, 2025 | 18,400.00 | 18,400.00 | 18,060.00 | 18,200.00 | 18,200.00 | -0.87% | 126,251 |
| 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% | 205,887 |
| 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% | 427,225 |
| 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% | 279,774 |
| 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 |