FURONTEER Inc. (KOSDAQ:370090)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202513,410.0013,940.0013,370.0013,850.00-6.46%118,675
Oct 30, 202513,250.0013,300.0012,720.0013,010.0013,010.000.85%33,097
Oct 29, 202512,960.0013,130.0012,900.0012,900.0012,900.00-26,714
Oct 28, 202512,900.0013,090.0012,850.0012,900.0012,900.00-0.92%28,303
Oct 27, 202513,170.0013,250.0013,010.0013,020.0013,020.00-0.84%25,856
Oct 24, 202513,250.0013,410.0013,070.0013,130.0013,130.00-1.06%20,498
Oct 23, 202513,330.0013,580.0013,170.0013,270.0013,270.00-1.48%20,806
Oct 22, 202513,450.0013,650.0013,000.0013,470.0013,470.001.05%24,955
Oct 21, 202513,450.0013,870.0013,200.0013,330.0013,330.000.98%36,090
Oct 20, 202513,410.0013,650.0013,150.0013,200.0013,200.001.15%20,525
Oct 17, 202513,430.0013,430.0013,020.0013,050.0013,050.00-3.12%29,252
Oct 16, 202513,210.0013,830.0013,130.0013,470.0013,470.003.06%52,707
Oct 15, 202512,650.0013,110.0012,650.0013,070.0013,070.003.32%24,944
Oct 14, 202512,740.0013,110.0012,580.0012,650.0012,650.00-0.55%29,326
Oct 13, 202512,540.0013,000.0012,530.0012,720.0012,720.00-1.78%26,046
Oct 10, 202513,030.0013,090.0012,820.0012,950.0012,950.00-0.31%20,898
Oct 2, 202512,980.0013,100.0012,810.0012,990.0012,990.001.25%15,655
Oct 1, 202512,910.0013,040.0012,830.0012,830.0012,830.00-0.47%17,627
Sep 30, 202512,980.0013,100.0012,860.0012,890.0012,890.00-1.23%20,276
Sep 29, 202513,050.0013,260.0013,050.0013,050.0013,050.00-0.46%18,380
Sep 26, 202513,390.0013,390.0012,980.0013,110.0013,110.00-2.53%47,761
Sep 25, 202513,450.0013,620.0013,360.0013,450.0013,450.00-13,740
Sep 24, 202513,800.0013,920.0013,340.0013,450.0013,450.00-2.61%33,457
Sep 23, 202514,200.0014,200.0013,810.0013,810.0013,810.00-1.85%19,608
Sep 22, 202514,040.0014,290.0014,040.0014,070.0014,070.000.07%20,586
Sep 19, 202514,220.0014,330.0014,060.0014,060.0014,060.00-0.92%19,670
Sep 18, 202514,230.0014,340.0014,150.0014,190.0014,190.000.78%38,264
Sep 17, 202514,460.0014,460.0014,060.0014,080.0014,080.00-2.90%44,500
Sep 16, 202514,510.0014,870.0014,470.0014,500.0014,500.000.28%63,022
Sep 15, 202514,800.0014,820.0014,260.0014,460.0014,460.000.56%44,543
Sep 12, 202514,100.0014,380.0014,100.0014,380.0014,380.002.57%51,080
Sep 11, 202513,800.0014,120.0013,750.0014,020.0014,020.002.04%30,985
Sep 10, 202513,720.0013,790.0013,620.0013,740.0013,740.000.15%23,014
Sep 9, 202513,550.0013,790.0013,510.0013,720.0013,720.00-21,787
Sep 8, 202513,660.0013,760.0013,500.0013,720.0013,720.000.59%19,184
Sep 5, 202513,570.0013,640.0013,440.0013,640.0013,640.000.52%17,011
Sep 4, 202513,600.0013,620.0013,460.0013,570.0013,570.000.22%9,260
Sep 3, 202513,550.0013,730.0013,310.0013,540.0013,540.002.97%25,117
Sep 2, 202513,010.0013,270.0012,980.0013,150.0013,150.001.08%13,928
Sep 1, 202513,270.0013,270.0012,940.0013,010.0013,010.00-2.55%21,762
Aug 29, 202513,650.0013,650.0013,310.0013,350.0013,350.00-1.04%13,713
Aug 28, 202513,500.0013,620.0013,410.0013,490.0013,490.00-0.59%10,795
Aug 27, 202513,600.0013,780.0013,480.0013,570.0013,570.00-0.29%14,432
Aug 26, 202513,550.0013,770.0013,500.0013,610.0013,610.00-13,207
Aug 25, 202513,420.0013,790.0013,420.0013,610.0013,610.002.56%16,740
Aug 22, 202513,060.0013,330.0013,060.0013,270.0013,270.000.61%14,292
Aug 21, 202513,110.0013,460.0013,060.0013,190.0013,190.000.61%24,081
Aug 20, 202513,310.0013,370.0012,900.0013,110.0013,110.00-2.46%27,629
Aug 19, 202513,520.0013,900.0013,370.0013,440.0013,440.00-1.18%21,217
Aug 18, 202513,810.0013,950.0013,540.0013,600.0013,600.00-3.06%25,915