FURONTEER Inc. (KOSDAQ:370090)
South Korea · Delayed Price · Currency is KRW 14,080
-420 (-2.90%)
At close: Sep 17, 2025
FURONTEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 14,210.00 | 14,300.00 | 13,880.00 | 14,030.00 | 14,030.00 | -1.68% | 40,815 |
| Aug 13, 2025 | 14,350.00 | 14,470.00 | 14,010.00 | 14,270.00 | 14,270.00 | -0.90% | 21,264 |
| Aug 12, 2025 | 14,350.00 | 14,510.00 | 14,200.00 | 14,400.00 | 14,400.00 | - | 32,346 |
| Aug 11, 2025 | 14,320.00 | 14,540.00 | 14,140.00 | 14,400.00 | 14,400.00 | 1.48% | 16,883 |
| Aug 8, 2025 | 14,280.00 | 14,450.00 | 14,100.00 | 14,190.00 | 14,190.00 | -1.25% | 25,160 |
| Aug 7, 2025 | 14,420.00 | 14,540.00 | 14,310.00 | 14,370.00 | 14,370.00 | 0.84% | 40,904 |
| Aug 6, 2025 | 14,120.00 | 14,380.00 | 14,070.00 | 14,250.00 | 14,250.00 | 0.28% | 17,154 |
| Aug 5, 2025 | 13,900.00 | 14,390.00 | 13,900.00 | 14,210.00 | 14,210.00 | 2.08% | 29,117 |
| Aug 4, 2025 | 13,600.00 | 14,400.00 | 13,470.00 | 13,920.00 | 13,920.00 | 1.46% | 47,274 |
| Aug 1, 2025 | 14,430.00 | 14,500.00 | 13,500.00 | 13,720.00 | 13,720.00 | -5.90% | 65,725 |
| Jul 31, 2025 | 14,940.00 | 14,940.00 | 14,410.00 | 14,580.00 | 14,580.00 | -1.42% | 39,753 |
| Jul 30, 2025 | 14,640.00 | 15,020.00 | 14,510.00 | 14,790.00 | 14,790.00 | 1.16% | 49,605 |
| Jul 29, 2025 | 14,850.00 | 14,880.00 | 14,380.00 | 14,620.00 | 14,620.00 | 1.18% | 48,000 |
| Jul 28, 2025 | 14,110.00 | 14,470.00 | 14,080.00 | 14,450.00 | 14,450.00 | 2.41% | 35,244 |
| Jul 25, 2025 | 14,560.00 | 14,650.00 | 14,060.00 | 14,110.00 | 14,110.00 | -3.36% | 60,836 |
| Jul 24, 2025 | 14,830.00 | 14,930.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.95% | 39,738 |
| Jul 23, 2025 | 14,970.00 | 14,970.00 | 14,510.00 | 14,740.00 | 14,740.00 | 0.07% | 32,624 |
| Jul 22, 2025 | 15,040.00 | 15,190.00 | 14,610.00 | 14,730.00 | 14,730.00 | -2.45% | 45,938 |
| Jul 21, 2025 | 15,090.00 | 15,200.00 | 14,970.00 | 15,100.00 | 15,100.00 | 0.73% | 22,894 |
| Jul 18, 2025 | 15,100.00 | 15,290.00 | 14,820.00 | 14,990.00 | 14,990.00 | 0.20% | 28,296 |
| Jul 17, 2025 | 14,980.00 | 15,070.00 | 14,660.00 | 14,960.00 | 14,960.00 | 0.54% | 36,957 |
| Jul 16, 2025 | 14,940.00 | 14,940.00 | 14,800.00 | 14,880.00 | 14,880.00 | -1.13% | 28,750 |
| Jul 15, 2025 | 14,970.00 | 15,200.00 | 14,810.00 | 15,050.00 | 15,050.00 | 0.53% | 36,962 |
| Jul 14, 2025 | 15,350.00 | 15,350.00 | 14,890.00 | 14,970.00 | 14,970.00 | 0.54% | 48,190 |
| Jul 11, 2025 | 14,900.00 | 14,980.00 | 14,650.00 | 14,890.00 | 14,890.00 | 3.55% | 71,066 |