FutureChem Co.,Ltd (KOSDAQ:220100)
South Korea · Delayed Price · Currency is KRW 8,130.00
+270.00 (3.44%)
Sep 4, 2026, 3:30 PM KST
FutureChem Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,770.00 | 8,270.00 | 7,770.00 | 8,130.00 | 8,130.00 | 3.44% | 56,496 |
| Sep 3, 2026 | 7,970.00 | 8,050.00 | 7,760.00 | 7,860.00 | 7,860.00 | -1.38% | 53,812 |
| Sep 2, 2026 | 8,050.00 | 8,510.00 | 7,860.00 | 7,970.00 | 7,970.00 | -3.28% | 85,109 |
| Sep 1, 2026 | 7,860.00 | 8,320.00 | 7,760.00 | 8,240.00 | 8,240.00 | 4.70% | 166,695 |
| Aug 31, 2026 | 8,160.00 | 8,170.00 | 7,760.00 | 7,870.00 | 7,870.00 | -3.79% | 63,172 |
| Aug 28, 2026 | 8,450.00 | 8,520.00 | 8,150.00 | 8,180.00 | 8,180.00 | -2.39% | 43,624 |
| Aug 27, 2026 | 8,530.00 | 8,630.00 | 8,270.00 | 8,380.00 | 8,380.00 | -1.99% | 41,219 |
| Aug 26, 2026 | 8,800.00 | 9,000.00 | 8,430.00 | 8,550.00 | 8,550.00 | -0.12% | 41,055 |
| Aug 25, 2026 | 7,750.00 | 8,560.00 | 7,740.00 | 8,560.00 | 8,560.00 | 5.29% | 47,815 |
| Aug 24, 2026 | 8,330.00 | 8,330.00 | 7,920.00 | 8,130.00 | 8,130.00 | 0.37% | 27,852 |
| Aug 21, 2026 | 7,870.00 | 8,140.00 | 7,510.00 | 8,100.00 | 8,100.00 | 0.75% | 51,579 |
| Aug 20, 2026 | 7,790.00 | 8,350.00 | 7,610.00 | 8,040.00 | 8,040.00 | 8.65% | 65,134 |
| Aug 19, 2026 | 7,560.00 | 7,710.00 | 7,390.00 | 7,400.00 | 7,400.00 | -3.39% | 30,648 |
| Aug 18, 2026 | 8,430.00 | 8,430.00 | 7,540.00 | 7,660.00 | 7,660.00 | -9.24% | 74,010 |
| Aug 14, 2026 | 8,700.00 | 8,870.00 | 8,160.00 | 8,440.00 | 8,440.00 | -2.65% | 25,595 |
| Aug 13, 2026 | 8,870.00 | 8,950.00 | 8,610.00 | 8,670.00 | 8,670.00 | -2.80% | 26,876 |
| Aug 12, 2026 | 9,150.00 | 9,150.00 | 8,830.00 | 8,920.00 | 8,920.00 | -1.65% | 21,278 |
| Aug 11, 2026 | 9,090.00 | 9,460.00 | 8,910.00 | 9,070.00 | 9,070.00 | -0.55% | 16,337 |
| Aug 10, 2026 | 8,860.00 | 9,350.00 | 8,860.00 | 9,120.00 | 9,120.00 | 3.99% | 39,561 |
| Aug 7, 2026 | 8,790.00 | 8,900.00 | 8,490.00 | 8,770.00 | 8,770.00 | -0.23% | 26,530 |
| Aug 6, 2026 | 9,120.00 | 9,140.00 | 8,540.00 | 8,790.00 | 8,790.00 | -1.90% | 26,212 |
| Aug 5, 2026 | 9,080.00 | 9,100.00 | 8,710.00 | 8,960.00 | 8,960.00 | -0.55% | 39,139 |
| Aug 4, 2026 | 7,960.00 | 9,360.00 | 7,960.00 | 9,010.00 | 9,010.00 | 13.33% | 66,984 |
| Aug 3, 2026 | 7,620.00 | 8,280.00 | 7,530.00 | 7,950.00 | 7,950.00 | 4.33% | 34,050 |
| Jul 31, 2026 | 6,870.00 | 7,620.00 | 6,670.00 | 7,620.00 | 7,620.00 | 10.27% | 36,862 |
| Jul 30, 2026 | 6,410.00 | 7,200.00 | 6,410.00 | 6,910.00 | 6,910.00 | -0.14% | 38,153 |
| Jul 29, 2026 | 7,640.00 | 7,640.00 | 6,620.00 | 6,920.00 | 6,920.00 | -7.24% | 56,261 |
| Jul 28, 2026 | 7,800.00 | 7,800.00 | 7,330.00 | 7,460.00 | 7,460.00 | -3.87% | 28,442 |
| Jul 27, 2026 | 7,660.00 | 8,200.00 | 7,660.00 | 7,760.00 | 7,760.00 | -0.89% | 15,296 |
| Jul 24, 2026 | 7,800.00 | 8,180.00 | 7,710.00 | 7,830.00 | 7,830.00 | -0.76% | 22,128 |
| Jul 23, 2026 | 7,320.00 | 7,920.00 | 7,320.00 | 7,890.00 | 7,890.00 | 7.93% | 43,918 |
| Jul 22, 2026 | 7,610.00 | 7,820.00 | 7,310.00 | 7,310.00 | 7,310.00 | -3.56% | 42,133 |
| Jul 21, 2026 | 7,750.00 | 7,750.00 | 7,360.00 | 7,580.00 | 7,580.00 | - | 31,699 |
| Jul 20, 2026 | 7,990.00 | 8,130.00 | 7,510.00 | 7,580.00 | 7,580.00 | -8.45% | 54,936 |
| Jul 16, 2026 | 8,730.00 | 8,800.00 | 8,230.00 | 8,280.00 | 8,280.00 | -6.12% | 36,999 |
| Jul 15, 2026 | 8,480.00 | 8,960.00 | 8,480.00 | 8,820.00 | 8,820.00 | 4.20% | 28,312 |
| Jul 14, 2026 | 9,110.00 | 9,460.00 | 8,500.00 | 8,750.00 | 8,464.23 | -3.74% | 82,096 |
| Jul 13, 2026 | 9,160.00 | 9,900.00 | 9,080.00 | 9,090.00 | 8,793.12 | -0.66% | 77,668 |
| Jul 10, 2026 | 8,500.00 | 9,360.00 | 8,500.00 | 9,150.00 | 8,851.16 | 5.54% | 68,699 |
| Jul 9, 2026 | 8,750.00 | 9,100.00 | 8,520.00 | 8,670.00 | 8,386.84 | -0.91% | 53,921 |
| Jul 8, 2026 | 9,350.00 | 9,350.00 | 8,690.00 | 8,750.00 | 8,464.23 | -4.79% | 118,297 |
| Jul 7, 2026 | 9,350.00 | 9,450.00 | 9,000.00 | 9,190.00 | 8,889.85 | 0.77% | 67,490 |
| Jul 6, 2026 | 9,300.00 | 9,450.00 | 8,920.00 | 9,120.00 | 8,822.14 | -2.98% | 37,255 |
| Jul 3, 2026 | 9,400.00 | 9,600.00 | 8,900.00 | 9,400.00 | 9,093.00 | 1.62% | 56,873 |
| Jul 2, 2026 | 9,770.00 | 9,850.00 | 9,250.00 | 9,250.00 | 8,947.90 | -6.00% | 48,347 |
| Jul 1, 2026 | 9,750.00 | 10,100.00 | 9,410.00 | 9,840.00 | 9,518.63 | 0.92% | 45,359 |
| Jun 30, 2026 | 10,210.00 | 10,240.00 | 9,600.00 | 9,750.00 | 9,431.57 | -4.79% | 40,968 |
| Jun 29, 2026 | 8,660.00 | 10,400.00 | 8,660.00 | 10,240.00 | 9,905.56 | 12.78% | 96,192 |
| Jun 26, 2026 | 9,620.00 | 9,900.00 | 8,680.00 | 9,080.00 | 8,783.45 | -7.91% | 117,097 |
| Jun 25, 2026 | 10,310.00 | 11,700.00 | 9,820.00 | 9,860.00 | 9,537.97 | -4.55% | 60,719 |