FURONTEER Inc. (KOSDAQ:370090)
South Korea · Delayed Price · Currency is KRW 13,850
+840 (6.46%)
Last updated: Oct 31, 2025, 12:07 PM KST
FURONTEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13,410.00 | 13,940.00 | 13,370.00 | 13,850.00 | - | 6.46% | 118,675 |
| Oct 30, 2025 | 13,250.00 | 13,300.00 | 12,720.00 | 13,010.00 | 13,010.00 | 0.85% | 33,097 |
| Oct 29, 2025 | 12,960.00 | 13,130.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 26,714 |
| Oct 28, 2025 | 12,900.00 | 13,090.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.92% | 28,303 |
| Oct 27, 2025 | 13,170.00 | 13,250.00 | 13,010.00 | 13,020.00 | 13,020.00 | -0.84% | 25,856 |
| Oct 24, 2025 | 13,250.00 | 13,410.00 | 13,070.00 | 13,130.00 | 13,130.00 | -1.06% | 20,498 |
| Oct 23, 2025 | 13,330.00 | 13,580.00 | 13,170.00 | 13,270.00 | 13,270.00 | -1.48% | 20,806 |
| Oct 22, 2025 | 13,450.00 | 13,650.00 | 13,000.00 | 13,470.00 | 13,470.00 | 1.05% | 24,955 |
| Oct 21, 2025 | 13,450.00 | 13,870.00 | 13,200.00 | 13,330.00 | 13,330.00 | 0.98% | 36,090 |
| Oct 20, 2025 | 13,410.00 | 13,650.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1.15% | 20,525 |
| Oct 17, 2025 | 13,430.00 | 13,430.00 | 13,020.00 | 13,050.00 | 13,050.00 | -3.12% | 29,252 |
| Oct 16, 2025 | 13,210.00 | 13,830.00 | 13,130.00 | 13,470.00 | 13,470.00 | 3.06% | 52,707 |
| Oct 15, 2025 | 12,650.00 | 13,110.00 | 12,650.00 | 13,070.00 | 13,070.00 | 3.32% | 24,944 |
| Oct 14, 2025 | 12,740.00 | 13,110.00 | 12,580.00 | 12,650.00 | 12,650.00 | -0.55% | 29,326 |
| Oct 13, 2025 | 12,540.00 | 13,000.00 | 12,530.00 | 12,720.00 | 12,720.00 | -1.78% | 26,046 |
| Oct 10, 2025 | 13,030.00 | 13,090.00 | 12,820.00 | 12,950.00 | 12,950.00 | -0.31% | 20,898 |
| Oct 2, 2025 | 12,980.00 | 13,100.00 | 12,810.00 | 12,990.00 | 12,990.00 | 1.25% | 15,655 |
| Oct 1, 2025 | 12,910.00 | 13,040.00 | 12,830.00 | 12,830.00 | 12,830.00 | -0.47% | 17,627 |
| Sep 30, 2025 | 12,980.00 | 13,100.00 | 12,860.00 | 12,890.00 | 12,890.00 | -1.23% | 20,276 |
| Sep 29, 2025 | 13,050.00 | 13,260.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.46% | 18,380 |
| Sep 26, 2025 | 13,390.00 | 13,390.00 | 12,980.00 | 13,110.00 | 13,110.00 | -2.53% | 47,761 |
| Sep 25, 2025 | 13,450.00 | 13,620.00 | 13,360.00 | 13,450.00 | 13,450.00 | - | 13,740 |
| Sep 24, 2025 | 13,800.00 | 13,920.00 | 13,340.00 | 13,450.00 | 13,450.00 | -2.61% | 33,457 |
| Sep 23, 2025 | 14,200.00 | 14,200.00 | 13,810.00 | 13,810.00 | 13,810.00 | -1.85% | 19,608 |
| Sep 22, 2025 | 14,040.00 | 14,290.00 | 14,040.00 | 14,070.00 | 14,070.00 | 0.07% | 20,586 |
| Sep 19, 2025 | 14,220.00 | 14,330.00 | 14,060.00 | 14,060.00 | 14,060.00 | -0.92% | 19,670 |
| Sep 18, 2025 | 14,230.00 | 14,340.00 | 14,150.00 | 14,190.00 | 14,190.00 | 0.78% | 38,264 |
| Sep 17, 2025 | 14,460.00 | 14,460.00 | 14,060.00 | 14,080.00 | 14,080.00 | -2.90% | 44,500 |
| Sep 16, 2025 | 14,510.00 | 14,870.00 | 14,470.00 | 14,500.00 | 14,500.00 | 0.28% | 63,022 |
| Sep 15, 2025 | 14,800.00 | 14,820.00 | 14,260.00 | 14,460.00 | 14,460.00 | 0.56% | 44,543 |
| Sep 12, 2025 | 14,100.00 | 14,380.00 | 14,100.00 | 14,380.00 | 14,380.00 | 2.57% | 51,080 |
| Sep 11, 2025 | 13,800.00 | 14,120.00 | 13,750.00 | 14,020.00 | 14,020.00 | 2.04% | 30,985 |
| Sep 10, 2025 | 13,720.00 | 13,790.00 | 13,620.00 | 13,740.00 | 13,740.00 | 0.15% | 23,014 |
| Sep 9, 2025 | 13,550.00 | 13,790.00 | 13,510.00 | 13,720.00 | 13,720.00 | - | 21,787 |
| Sep 8, 2025 | 13,660.00 | 13,760.00 | 13,500.00 | 13,720.00 | 13,720.00 | 0.59% | 19,184 |
| Sep 5, 2025 | 13,570.00 | 13,640.00 | 13,440.00 | 13,640.00 | 13,640.00 | 0.52% | 17,011 |
| Sep 4, 2025 | 13,600.00 | 13,620.00 | 13,460.00 | 13,570.00 | 13,570.00 | 0.22% | 9,260 |
| Sep 3, 2025 | 13,550.00 | 13,730.00 | 13,310.00 | 13,540.00 | 13,540.00 | 2.97% | 25,117 |
| Sep 2, 2025 | 13,010.00 | 13,270.00 | 12,980.00 | 13,150.00 | 13,150.00 | 1.08% | 13,928 |
| Sep 1, 2025 | 13,270.00 | 13,270.00 | 12,940.00 | 13,010.00 | 13,010.00 | -2.55% | 21,762 |
| Aug 29, 2025 | 13,650.00 | 13,650.00 | 13,310.00 | 13,350.00 | 13,350.00 | -1.04% | 13,713 |
| Aug 28, 2025 | 13,500.00 | 13,620.00 | 13,410.00 | 13,490.00 | 13,490.00 | -0.59% | 10,795 |
| Aug 27, 2025 | 13,600.00 | 13,780.00 | 13,480.00 | 13,570.00 | 13,570.00 | -0.29% | 14,432 |
| Aug 26, 2025 | 13,550.00 | 13,770.00 | 13,500.00 | 13,610.00 | 13,610.00 | - | 13,207 |
| Aug 25, 2025 | 13,420.00 | 13,790.00 | 13,420.00 | 13,610.00 | 13,610.00 | 2.56% | 16,740 |
| Aug 22, 2025 | 13,060.00 | 13,330.00 | 13,060.00 | 13,270.00 | 13,270.00 | 0.61% | 14,292 |
| Aug 21, 2025 | 13,110.00 | 13,460.00 | 13,060.00 | 13,190.00 | 13,190.00 | 0.61% | 24,081 |
| Aug 20, 2025 | 13,310.00 | 13,370.00 | 12,900.00 | 13,110.00 | 13,110.00 | -2.46% | 27,629 |
| Aug 19, 2025 | 13,520.00 | 13,900.00 | 13,370.00 | 13,440.00 | 13,440.00 | -1.18% | 21,217 |
| Aug 18, 2025 | 13,810.00 | 13,950.00 | 13,540.00 | 13,600.00 | 13,600.00 | -3.06% | 25,915 |