FURONTEER Inc. (KOSDAQ:370090)
South Korea · Delayed Price · Currency is KRW 16,300
+400 (2.52%)
At close: Jan 23, 2026
FURONTEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16,810.00 | 18,050.00 | 16,170.00 | 16,300.00 | 16,300.00 | 2.52% | 1,706,444 |
| Jan 22, 2026 | 15,260.00 | 17,490.00 | 14,970.00 | 15,900.00 | 15,900.00 | 7.29% | 1,727,673 |
| Jan 21, 2026 | 14,910.00 | 15,250.00 | 14,470.00 | 14,820.00 | 14,820.00 | -2.82% | 199,725 |
| Jan 20, 2026 | 15,550.00 | 15,560.00 | 14,770.00 | 15,250.00 | 15,250.00 | -1.93% | 166,079 |
| Jan 19, 2026 | 15,060.00 | 15,740.00 | 14,720.00 | 15,550.00 | 15,550.00 | 3.25% | 222,599 |
| Jan 16, 2026 | 16,050.00 | 16,050.00 | 14,850.00 | 15,060.00 | 15,060.00 | -6.17% | 257,312 |
| Jan 15, 2026 | 15,000.00 | 16,050.00 | 14,620.00 | 16,050.00 | 16,050.00 | 6.72% | 310,590 |
| Jan 14, 2026 | 16,060.00 | 16,080.00 | 14,870.00 | 15,040.00 | 15,040.00 | -6.18% | 314,378 |
| Jan 13, 2026 | 15,760.00 | 16,440.00 | 15,760.00 | 16,030.00 | 16,030.00 | 2.82% | 441,552 |
| Jan 12, 2026 | 15,790.00 | 16,000.00 | 15,430.00 | 15,590.00 | 15,590.00 | 0.58% | 226,622 |
| Jan 9, 2026 | 16,070.00 | 16,350.00 | 15,490.00 | 15,500.00 | 15,500.00 | -3.37% | 281,228 |
| Jan 8, 2026 | 17,330.00 | 17,330.00 | 16,000.00 | 16,040.00 | 16,040.00 | -7.97% | 585,723 |
| Jan 7, 2026 | 16,660.00 | 18,930.00 | 15,980.00 | 17,430.00 | 17,430.00 | 3.57% | 3,365,627 |
| Jan 6, 2026 | 17,530.00 | 18,080.00 | 16,730.00 | 16,830.00 | 16,830.00 | -2.21% | 621,375 |
| Jan 5, 2026 | 17,240.00 | 18,420.00 | 16,360.00 | 17,210.00 | 17,210.00 | -0.12% | 1,369,940 |
| Jan 2, 2026 | 17,030.00 | 17,490.00 | 17,010.00 | 17,230.00 | 17,230.00 | 1.89% | 468,795 |
| Dec 30, 2025 | 17,410.00 | 17,440.00 | 16,800.00 | 16,910.00 | 16,910.00 | -4.52% | 248,105 |
| Dec 29, 2025 | 16,700.00 | 18,050.00 | 16,160.00 | 17,710.00 | 17,710.00 | 1.78% | 842,137 |
| Dec 26, 2025 | 18,450.00 | 18,840.00 | 17,160.00 | 17,400.00 | 17,400.00 | -2.58% | 1,307,829 |
| Dec 24, 2025 | 15,700.00 | 18,140.00 | 15,700.00 | 17,860.00 | 17,860.00 | 24.20% | 4,092,097 |
| Dec 23, 2025 | 15,850.00 | 15,960.00 | 14,360.00 | 14,380.00 | 14,380.00 | -6.50% | 308,320 |
| Dec 22, 2025 | 15,200.00 | 15,450.00 | 14,800.00 | 15,380.00 | 15,380.00 | 1.59% | 285,513 |
| Dec 19, 2025 | 15,590.00 | 15,760.00 | 14,610.00 | 15,140.00 | 15,140.00 | 3.27% | 390,732 |
| Dec 18, 2025 | 14,900.00 | 14,920.00 | 14,340.00 | 14,660.00 | 14,660.00 | -7.62% | 374,929 |
| Dec 17, 2025 | 16,200.00 | 17,100.00 | 15,550.00 | 15,870.00 | 15,870.00 | 7.89% | 1,812,662 |
| Dec 16, 2025 | 15,050.00 | 15,920.00 | 14,050.00 | 14,710.00 | 14,710.00 | 14.56% | 2,125,096 |
| Dec 15, 2025 | 12,950.00 | 12,960.00 | 12,780.00 | 12,840.00 | 12,840.00 | -1.61% | 13,036 |
| Dec 12, 2025 | 13,020.00 | 13,150.00 | 12,580.00 | 13,050.00 | 13,050.00 | 1.71% | 18,910 |
| Dec 11, 2025 | 12,760.00 | 13,190.00 | 12,740.00 | 12,830.00 | 12,830.00 | 1.02% | 28,435 |
| Dec 10, 2025 | 12,990.00 | 12,990.00 | 12,580.00 | 12,700.00 | 12,700.00 | -1.78% | 22,715 |
| Dec 9, 2025 | 12,900.00 | 13,050.00 | 12,840.00 | 12,930.00 | 12,930.00 | -1.45% | 22,580 |
| Dec 8, 2025 | 13,530.00 | 13,600.00 | 13,100.00 | 13,120.00 | 13,120.00 | 2.10% | 55,799 |
| Dec 5, 2025 | 12,890.00 | 12,960.00 | 12,610.00 | 12,850.00 | 12,850.00 | 1.42% | 24,098 |
| Dec 4, 2025 | 12,780.00 | 12,940.00 | 12,530.00 | 12,670.00 | 12,670.00 | 0.56% | 34,788 |
| Dec 3, 2025 | 12,600.00 | 12,630.00 | 12,370.00 | 12,600.00 | 12,600.00 | 0.16% | 11,312 |
| Dec 2, 2025 | 12,200.00 | 12,800.00 | 12,130.00 | 12,580.00 | 12,580.00 | 2.69% | 38,942 |
| Dec 1, 2025 | 12,050.00 | 12,570.00 | 12,000.00 | 12,250.00 | 12,250.00 | 2.08% | 32,926 |
| Nov 28, 2025 | 11,570.00 | 12,070.00 | 11,560.00 | 12,000.00 | 12,000.00 | 4.53% | 23,179 |
| Nov 27, 2025 | 11,410.00 | 11,800.00 | 11,350.00 | 11,480.00 | 11,480.00 | 0.26% | 11,405 |
| Nov 26, 2025 | 10,910.00 | 11,450.00 | 10,910.00 | 11,450.00 | 11,450.00 | 4.95% | 18,640 |
| Nov 25, 2025 | 10,890.00 | 11,310.00 | 10,890.00 | 10,910.00 | 10,910.00 | 0.74% | 26,326 |
| Nov 24, 2025 | 11,030.00 | 11,230.00 | 10,400.00 | 10,830.00 | 10,830.00 | -1.55% | 20,097 |
| Nov 21, 2025 | 11,250.00 | 11,260.00 | 11,000.00 | 11,000.00 | 11,000.00 | -5.25% | 25,816 |
| Nov 20, 2025 | 11,550.00 | 11,740.00 | 11,550.00 | 11,610.00 | 11,610.00 | 0.87% | 11,500 |
| Nov 19, 2025 | 11,550.00 | 11,690.00 | 11,220.00 | 11,510.00 | 11,510.00 | -0.86% | 23,630 |
| Nov 18, 2025 | 12,130.00 | 12,270.00 | 11,610.00 | 11,610.00 | 11,610.00 | -5.61% | 42,453 |
| Nov 17, 2025 | 12,560.00 | 12,740.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.05% | 15,275 |
| Nov 14, 2025 | 12,430.00 | 12,530.00 | 12,260.00 | 12,430.00 | 12,430.00 | -1.82% | 17,911 |
| Nov 13, 2025 | 12,730.00 | 12,890.00 | 12,500.00 | 12,660.00 | 12,660.00 | -1.02% | 20,481 |
| Nov 12, 2025 | 12,340.00 | 13,270.00 | 12,220.00 | 12,790.00 | 12,790.00 | 3.65% | 60,183 |