FURONTEER Inc. (KOSDAQ:370090)
South Korea · Delayed Price · Currency is KRW 14,190
-180 (-1.25%)
At close: Aug 8, 2025, 3:30 PM KST
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14,280.00 | 14,450.00 | 14,260.00 | 14,430.00 | - | 0.42% | 5,209 |
| Aug 7, 2025 | 14,420.00 | 14,540.00 | 14,310.00 | 14,370.00 | - | 0.84% | 40,904 |
| Aug 6, 2025 | 14,120.00 | 14,380.00 | 14,070.00 | 14,250.00 | - | 0.28% | 17,154 |
| Aug 5, 2025 | 13,900.00 | 14,390.00 | 13,900.00 | 14,210.00 | - | 2.08% | 29,117 |
| Aug 4, 2025 | 13,600.00 | 14,400.00 | 13,470.00 | 13,920.00 | - | 1.46% | 47,274 |
| Aug 1, 2025 | 14,430.00 | 14,500.00 | 13,500.00 | 13,720.00 | - | -5.90% | 65,725 |
| Jul 31, 2025 | 14,940.00 | 14,940.00 | 14,410.00 | 14,580.00 | - | -1.42% | 39,753 |
| Jul 30, 2025 | 14,640.00 | 15,020.00 | 14,510.00 | 14,790.00 | - | 1.16% | 49,605 |
| Jul 29, 2025 | 14,850.00 | 14,880.00 | 14,380.00 | 14,620.00 | - | 1.18% | 48,000 |
| Jul 28, 2025 | 14,110.00 | 14,470.00 | 14,080.00 | 14,450.00 | - | 2.41% | 35,244 |
| Jul 25, 2025 | 14,560.00 | 14,650.00 | 14,060.00 | 14,110.00 | - | -3.36% | 60,836 |
| Jul 24, 2025 | 14,830.00 | 14,930.00 | 14,600.00 | 14,600.00 | - | -0.95% | 39,738 |
| Jul 23, 2025 | 14,970.00 | 14,970.00 | 14,510.00 | 14,740.00 | - | 0.07% | 32,624 |
| Jul 22, 2025 | 15,040.00 | 15,190.00 | 14,610.00 | 14,730.00 | - | -2.45% | 45,938 |
| Jul 21, 2025 | 15,090.00 | 15,200.00 | 14,970.00 | 15,100.00 | - | 0.73% | 22,894 |
| Jul 18, 2025 | 15,100.00 | 15,290.00 | 14,820.00 | 14,990.00 | - | 0.20% | 28,296 |
| Jul 17, 2025 | 14,980.00 | 15,070.00 | 14,660.00 | 14,960.00 | - | 0.54% | 36,957 |
| Jul 16, 2025 | 14,940.00 | 14,940.00 | 14,800.00 | 14,880.00 | - | -1.13% | 28,750 |
| Jul 15, 2025 | 14,970.00 | 15,200.00 | 14,810.00 | 15,050.00 | - | 0.53% | 36,962 |
| Jul 14, 2025 | 15,350.00 | 15,350.00 | 14,890.00 | 14,970.00 | - | 0.54% | 48,190 |
| Jul 11, 2025 | 14,900.00 | 14,980.00 | 14,650.00 | 14,890.00 | - | 3.55% | 71,066 |
| Jul 10, 2025 | 14,350.00 | 14,480.00 | 14,300.00 | 14,380.00 | - | 0.42% | 48,287 |
| Jul 9, 2025 | 14,450.00 | 14,500.00 | 14,230.00 | 14,320.00 | - | -0.76% | 49,288 |
| Jul 8, 2025 | 14,260.00 | 14,680.00 | 14,260.00 | 14,430.00 | - | -1.16% | 78,794 |
| Jul 7, 2025 | 14,700.00 | 14,910.00 | 14,500.00 | 14,600.00 | - | -2.41% | 72,000 |
| Jul 4, 2025 | 15,380.00 | 15,380.00 | 14,950.00 | 14,960.00 | - | -1.97% | 56,259 |
| Jul 3, 2025 | 15,100.00 | 15,420.00 | 15,100.00 | 15,260.00 | - | 1.40% | 54,183 |
| Jul 2, 2025 | 15,170.00 | 15,250.00 | 14,990.00 | 15,050.00 | - | -2.27% | 56,067 |
| Jul 1, 2025 | 16,060.00 | 16,240.00 | 15,350.00 | 15,400.00 | - | -4.17% | 129,895 |
| Jun 30, 2025 | 16,330.00 | 16,650.00 | 16,050.00 | 16,070.00 | - | -1.89% | 45,251 |
| Jun 27, 2025 | 16,850.00 | 17,100.00 | 16,340.00 | 16,380.00 | - | -1.92% | 66,230 |
| Jun 26, 2025 | 17,490.00 | 17,600.00 | 16,450.00 | 16,700.00 | - | -5.76% | 175,346 |
| Jun 25, 2025 | 18,250.00 | 18,490.00 | 17,700.00 | 17,720.00 | - | -5.54% | 224,607 |
| Jun 24, 2025 | 20,300.00 | 20,400.00 | 18,710.00 | 18,760.00 | - | 1.52% | 455,524 |
| Jun 23, 2025 | 18,900.00 | 18,900.00 | 18,000.00 | 18,480.00 | - | -1.91% | 229,657 |
| Jun 20, 2025 | 19,270.00 | 19,290.00 | 18,480.00 | 18,840.00 | - | -0.26% | 110,960 |
| Jun 19, 2025 | 18,880.00 | 18,970.00 | 18,420.00 | 18,890.00 | - | 0.80% | 90,642 |
| Jun 18, 2025 | 18,250.00 | 19,110.00 | 18,000.00 | 18,740.00 | - | -0.69% | 122,115 |
| Jun 17, 2025 | 18,280.00 | 19,170.00 | 18,010.00 | 18,870.00 | - | 3.06% | 160,985 |
| Jun 16, 2025 | 17,910.00 | 18,380.00 | 17,590.00 | 18,310.00 | - | 3.45% | 102,760 |
| Jun 13, 2025 | 18,700.00 | 18,790.00 | 17,470.00 | 17,700.00 | - | -6.15% | 208,276 |
| Jun 12, 2025 | 19,000.00 | 19,040.00 | 18,600.00 | 18,860.00 | - | -1.57% | 155,552 |
| Jun 11, 2025 | 18,650.00 | 19,490.00 | 18,260.00 | 19,160.00 | - | 7.70% | 482,844 |
| Jun 10, 2025 | 18,100.00 | 18,110.00 | 17,420.00 | 17,790.00 | - | 2.07% | 126,636 |
| Jun 9, 2025 | 17,470.00 | 17,550.00 | 17,050.00 | 17,430.00 | - | -4.18% | 179,364 |
| Jun 5, 2025 | 18,650.00 | 18,690.00 | 17,960.00 | 18,190.00 | - | -3.19% | 165,567 |
| Jun 4, 2025 | 19,250.00 | 19,280.00 | 18,600.00 | 18,790.00 | - | -2.59% | 121,607 |
| Jun 2, 2025 | 19,450.00 | 19,650.00 | 18,590.00 | 19,290.00 | - | 2.23% | 182,641 |
| May 30, 2025 | 19,500.00 | 19,500.00 | 18,850.00 | 18,870.00 | - | -3.38% | 103,088 |
| May 29, 2025 | 19,530.00 | 19,920.00 | 19,270.00 | 19,530.00 | - | 2.47% | 179,904 |