FURONTEER Inc. (KOSDAQ:370090)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,990
+160 (1.25%)
At close: Oct 2, 2025

FURONTEER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202513,030.0013,090.0012,820.0012,950.0012,950.00-0.31%20,897
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
Aug 14, 202514,210.0014,300.0013,880.0014,030.0014,030.00-1.68%40,815
Aug 13, 202514,350.0014,470.0014,010.0014,270.0014,270.00-0.90%21,264
Aug 12, 202514,350.0014,510.0014,200.0014,400.0014,400.00-32,346
Aug 11, 202514,320.0014,540.0014,140.0014,400.0014,400.001.48%16,883
Aug 8, 202514,280.0014,450.0014,100.0014,190.0014,190.00-1.25%25,160
Aug 7, 202514,420.0014,540.0014,310.0014,370.0014,370.000.84%40,904
Aug 6, 202514,120.0014,380.0014,070.0014,250.0014,250.000.28%17,154
Aug 5, 202513,900.0014,390.0013,900.0014,210.0014,210.002.08%29,117
Aug 4, 202513,600.0014,400.0013,470.0013,920.0013,920.001.46%47,274
Aug 1, 202514,430.0014,500.0013,500.0013,720.0013,720.00-5.90%65,725
Jul 31, 202514,940.0014,940.0014,410.0014,580.0014,580.00-1.42%39,753
Jul 30, 202514,640.0015,020.0014,510.0014,790.0014,790.001.16%49,605
Jul 29, 202514,850.0014,880.0014,380.0014,620.0014,620.001.18%48,000
Jul 28, 202514,110.0014,470.0014,080.0014,450.0014,450.002.41%35,244
Jul 25, 202514,560.0014,650.0014,060.0014,110.0014,110.00-3.36%60,836