FURONTEER Inc. (KOSDAQ:370090)
South Korea · Delayed Price · Currency is KRW 12,170
-410 (-3.26%)
At close: Mar 9, 2026
FURONTEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,000.00 | 12,730.00 | 11,940.00 | 12,580.00 | 12,580.00 | 2.44% | 53,760 |
| Mar 5, 2026 | 11,120.00 | 12,390.00 | 11,120.00 | 12,280.00 | 12,280.00 | 12.15% | 113,075 |
| Mar 4, 2026 | 11,800.00 | 12,560.00 | 10,750.00 | 10,950.00 | 10,950.00 | -15.77% | 204,384 |
| Mar 3, 2026 | 13,270.00 | 14,200.00 | 12,300.00 | 13,000.00 | 13,000.00 | -2.33% | 184,789 |
| Feb 27, 2026 | 13,890.00 | 13,890.00 | 13,220.00 | 13,310.00 | 13,310.00 | -4.18% | 129,369 |
| Feb 26, 2026 | 14,300.00 | 14,300.00 | 13,830.00 | 13,890.00 | 13,890.00 | -2.25% | 83,640 |
| Feb 25, 2026 | 13,870.00 | 14,620.00 | 13,830.00 | 14,210.00 | 14,210.00 | 3.80% | 157,849 |
| Feb 24, 2026 | 13,620.00 | 13,860.00 | 13,450.00 | 13,690.00 | 13,690.00 | 0.51% | 47,387 |
| Feb 23, 2026 | 13,730.00 | 13,970.00 | 13,510.00 | 13,620.00 | 13,620.00 | -0.80% | 71,075 |
| Feb 20, 2026 | 13,800.00 | 13,870.00 | 13,510.00 | 13,730.00 | 13,730.00 | -0.44% | 70,975 |
| Feb 19, 2026 | 13,700.00 | 14,000.00 | 13,320.00 | 13,790.00 | 13,790.00 | 0.66% | 96,351 |
| Feb 13, 2026 | 14,200.00 | 14,260.00 | 13,670.00 | 13,700.00 | 13,700.00 | -3.52% | 81,474 |
| Feb 12, 2026 | 14,370.00 | 14,500.00 | 14,170.00 | 14,200.00 | 14,200.00 | -1.11% | 44,672 |
| Feb 11, 2026 | 14,630.00 | 14,630.00 | 14,230.00 | 14,360.00 | 14,360.00 | -0.42% | 56,411 |
| Feb 10, 2026 | 14,370.00 | 14,850.00 | 14,260.00 | 14,420.00 | 14,420.00 | 2.05% | 102,979 |
| Feb 9, 2026 | 14,000.00 | 14,260.00 | 13,700.00 | 14,130.00 | 14,130.00 | 4.59% | 75,252 |
| Feb 6, 2026 | 13,520.00 | 13,910.00 | 13,180.00 | 13,510.00 | 13,510.00 | -4.52% | 104,328 |
| Feb 5, 2026 | 14,800.00 | 14,840.00 | 14,020.00 | 14,150.00 | 14,150.00 | -4.78% | 123,135 |
| Feb 4, 2026 | 15,190.00 | 15,190.00 | 14,590.00 | 14,860.00 | 14,860.00 | -0.54% | 147,774 |
| Feb 3, 2026 | 14,500.00 | 14,990.00 | 14,370.00 | 14,940.00 | 14,940.00 | 3.97% | 115,622 |
| Feb 2, 2026 | 14,670.00 | 15,120.00 | 14,280.00 | 14,370.00 | 14,370.00 | -4.20% | 187,684 |
| Jan 30, 2026 | 15,600.00 | 15,630.00 | 14,910.00 | 15,000.00 | 15,000.00 | -3.60% | 187,529 |
| Jan 29, 2026 | 15,360.00 | 15,740.00 | 14,880.00 | 15,560.00 | 15,560.00 | 1.30% | 269,818 |
| Jan 28, 2026 | 15,670.00 | 15,700.00 | 15,300.00 | 15,360.00 | 15,360.00 | -2.85% | 281,276 |
| Jan 27, 2026 | 15,960.00 | 16,200.00 | 15,680.00 | 15,810.00 | 15,810.00 | -0.94% | 187,253 |
| Jan 26, 2026 | 16,300.00 | 16,300.00 | 15,860.00 | 15,960.00 | 15,960.00 | -2.09% | 270,962 |
| 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 |