FutureChem Co.,Ltd (KOSDAQ:220100)
South Korea · Delayed Price · Currency is KRW 18,340
-670 (-3.52%)
Apr 30, 2026, 3:30 PM KST
FutureChem Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19,090.00 | 19,090.00 | 18,210.00 | 18,340.00 | 18,340.00 | -3.52% | 88,624 |
| Apr 29, 2026 | 19,350.00 | 19,420.00 | 18,880.00 | 19,010.00 | 19,010.00 | -0.47% | 41,792 |
| Apr 28, 2026 | 19,440.00 | 19,590.00 | 18,900.00 | 19,100.00 | 19,100.00 | -3.05% | 89,349 |
| Apr 27, 2026 | 19,490.00 | 19,830.00 | 19,400.00 | 19,700.00 | 19,700.00 | 2.23% | 74,703 |
| Apr 24, 2026 | 18,650.00 | 19,440.00 | 18,500.00 | 19,270.00 | 19,270.00 | 2.50% | 80,449 |
| Apr 23, 2026 | 18,700.00 | 18,890.00 | 18,250.00 | 18,800.00 | 18,800.00 | 1.51% | 90,819 |
| Apr 22, 2026 | 18,810.00 | 18,810.00 | 18,300.00 | 18,520.00 | 18,520.00 | -2.17% | 91,142 |
| Apr 21, 2026 | 19,490.00 | 19,500.00 | 18,840.00 | 18,930.00 | 18,930.00 | -1.82% | 100,666 |
| Apr 20, 2026 | 19,320.00 | 19,430.00 | 18,980.00 | 19,280.00 | 19,280.00 | -0.05% | 49,882 |
| Apr 17, 2026 | 19,540.00 | 19,550.00 | 18,910.00 | 19,290.00 | 19,290.00 | 0.10% | 60,840 |
| Apr 16, 2026 | 19,700.00 | 19,790.00 | 19,050.00 | 19,270.00 | 19,270.00 | -0.67% | 106,324 |
| Apr 15, 2026 | 19,110.00 | 19,790.00 | 19,110.00 | 19,400.00 | 19,400.00 | 3.08% | 85,179 |
| Apr 14, 2026 | 18,770.00 | 19,020.00 | 18,700.00 | 18,820.00 | 18,820.00 | 1.78% | 48,303 |
| Apr 13, 2026 | 18,540.00 | 18,580.00 | 18,140.00 | 18,490.00 | 18,490.00 | -1.44% | 37,206 |
| Apr 10, 2026 | 18,640.00 | 18,880.00 | 18,100.00 | 18,760.00 | 18,760.00 | 0.91% | 67,258 |
| Apr 9, 2026 | 19,190.00 | 19,190.00 | 18,440.00 | 18,590.00 | 18,590.00 | -2.82% | 67,902 |
| Apr 8, 2026 | 18,740.00 | 19,130.00 | 18,660.00 | 19,130.00 | 19,130.00 | 4.94% | 101,300 |
| Apr 7, 2026 | 18,570.00 | 18,890.00 | 18,230.00 | 18,230.00 | 18,230.00 | 0.11% | 58,707 |
| Apr 6, 2026 | 18,650.00 | 18,710.00 | 18,080.00 | 18,210.00 | 18,210.00 | -1.78% | 121,637 |
| Apr 3, 2026 | 18,840.00 | 18,960.00 | 18,280.00 | 18,540.00 | 18,540.00 | 0.11% | 73,397 |
| Apr 2, 2026 | 20,100.00 | 20,300.00 | 18,280.00 | 18,520.00 | 18,520.00 | -7.63% | 131,735 |
| Apr 1, 2026 | 19,350.00 | 20,050.00 | 19,010.00 | 20,050.00 | 20,050.00 | 7.68% | 54,988 |
| Mar 31, 2026 | 19,030.00 | 19,280.00 | 18,510.00 | 18,620.00 | 18,620.00 | -2.15% | 79,158 |
| Mar 30, 2026 | 19,180.00 | 19,470.00 | 18,810.00 | 19,030.00 | 19,030.00 | -4.37% | 62,433 |
| Mar 27, 2026 | 20,250.00 | 20,500.00 | 19,550.00 | 19,900.00 | 19,900.00 | -3.16% | 105,636 |
| Mar 26, 2026 | 21,000.00 | 22,300.00 | 20,350.00 | 20,550.00 | 20,550.00 | - | 216,048 |
| Mar 25, 2026 | 20,600.00 | 20,950.00 | 20,350.00 | 20,550.00 | 20,550.00 | 1.23% | 55,670 |
| Mar 24, 2026 | 20,150.00 | 20,450.00 | 19,800.00 | 20,300.00 | 20,300.00 | 3.94% | 94,914 |
| Mar 23, 2026 | 20,800.00 | 20,800.00 | 19,500.00 | 19,530.00 | 19,530.00 | -7.44% | 117,782 |
| 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 |