FURONTEER Inc. (KOSDAQ:370090)
South Korea · Delayed Price · Currency is KRW 14,520
+250 (1.75%)
At close: May 8, 2026
FURONTEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14,140.00 | 15,230.00 | 14,060.00 | 14,520.00 | 14,520.00 | 1.75% | 351,151 |
| May 7, 2026 | 14,060.00 | 14,390.00 | 13,840.00 | 14,270.00 | 14,270.00 | 1.57% | 93,424 |
| May 6, 2026 | 14,330.00 | 14,540.00 | 13,910.00 | 14,050.00 | 14,050.00 | -1.89% | 99,026 |
| May 4, 2026 | 13,990.00 | 14,490.00 | 13,990.00 | 14,320.00 | 14,320.00 | 2.51% | 109,240 |
| Apr 30, 2026 | 13,990.00 | 14,270.00 | 13,890.00 | 13,970.00 | 13,970.00 | -0.78% | 53,961 |
| Apr 29, 2026 | 14,020.00 | 14,170.00 | 13,840.00 | 14,080.00 | 14,080.00 | 0.36% | 50,149 |
| Apr 28, 2026 | 14,200.00 | 14,200.00 | 13,910.00 | 14,030.00 | 14,030.00 | -0.85% | 52,592 |
| Apr 27, 2026 | 14,150.00 | 14,310.00 | 13,980.00 | 14,150.00 | 14,150.00 | 0.43% | 85,389 |
| Apr 24, 2026 | 14,000.00 | 14,260.00 | 13,910.00 | 14,090.00 | 14,090.00 | 1.37% | 69,789 |
| Apr 23, 2026 | 14,360.00 | 14,400.00 | 13,670.00 | 13,900.00 | 13,900.00 | -2.87% | 159,592 |
| Apr 22, 2026 | 13,600.00 | 14,310.00 | 13,400.00 | 14,310.00 | 14,310.00 | 5.45% | 202,110 |
| Apr 21, 2026 | 13,580.00 | 13,680.00 | 13,400.00 | 13,570.00 | 13,570.00 | - | 39,622 |
| Apr 20, 2026 | 13,130.00 | 13,740.00 | 12,820.00 | 13,570.00 | 13,570.00 | 3.43% | 81,080 |
| Apr 17, 2026 | 13,270.00 | 13,270.00 | 12,410.00 | 13,120.00 | 13,120.00 | -0.83% | 37,136 |
| Apr 16, 2026 | 13,490.00 | 13,530.00 | 13,150.00 | 13,230.00 | 13,230.00 | 1.93% | 68,627 |
| Apr 15, 2026 | 12,840.00 | 13,070.00 | 12,600.00 | 12,980.00 | 12,980.00 | 3.84% | 41,100 |
| Apr 14, 2026 | 12,190.00 | 12,790.00 | 12,130.00 | 12,500.00 | 12,500.00 | 3.65% | 39,603 |
| Apr 13, 2026 | 12,000.00 | 12,270.00 | 11,930.00 | 12,060.00 | 12,060.00 | -1.63% | 27,803 |
| Apr 10, 2026 | 12,050.00 | 12,390.00 | 12,050.00 | 12,260.00 | 12,260.00 | 1.83% | 21,680 |
| Apr 9, 2026 | 12,600.00 | 12,600.00 | 11,960.00 | 12,040.00 | 12,040.00 | -2.90% | 39,782 |
| Apr 8, 2026 | 12,270.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | 6.07% | 32,965 |
| Apr 7, 2026 | 11,900.00 | 12,070.00 | 11,660.00 | 11,690.00 | 11,690.00 | -1.18% | 24,989 |
| Apr 6, 2026 | 12,260.00 | 12,380.00 | 11,720.00 | 11,830.00 | 11,830.00 | -3.51% | 37,513 |
| Apr 3, 2026 | 12,670.00 | 12,670.00 | 12,040.00 | 12,260.00 | 12,260.00 | 1.91% | 15,090 |
| Apr 2, 2026 | 13,050.00 | 13,050.00 | 11,900.00 | 12,030.00 | 12,030.00 | -5.79% | 57,160 |
| Apr 1, 2026 | 12,210.00 | 12,800.00 | 12,210.00 | 12,770.00 | 12,770.00 | 7.22% | 31,535 |
| Mar 31, 2026 | 12,060.00 | 12,420.00 | 11,900.00 | 11,910.00 | 11,910.00 | -3.87% | 37,416 |
| Mar 30, 2026 | 12,500.00 | 12,720.00 | 12,240.00 | 12,390.00 | 12,390.00 | -3.50% | 25,396 |
| Mar 27, 2026 | 12,850.00 | 12,910.00 | 12,380.00 | 12,840.00 | 12,840.00 | -0.39% | 24,818 |
| Mar 26, 2026 | 13,330.00 | 13,380.00 | 12,760.00 | 12,890.00 | 12,890.00 | -3.30% | 41,918 |
| Mar 25, 2026 | 13,130.00 | 13,370.00 | 12,900.00 | 13,330.00 | 13,330.00 | 1.52% | 38,665 |
| Mar 24, 2026 | 12,910.00 | 13,270.00 | 12,790.00 | 13,130.00 | 13,130.00 | 2.74% | 41,468 |
| Mar 23, 2026 | 13,300.00 | 13,430.00 | 12,700.00 | 12,780.00 | 12,780.00 | -5.89% | 58,649 |
| Mar 20, 2026 | 13,360.00 | 13,800.00 | 13,270.00 | 13,580.00 | 13,580.00 | 1.65% | 60,677 |
| Mar 19, 2026 | 13,410.00 | 13,660.00 | 13,140.00 | 13,360.00 | 13,360.00 | -1.91% | 39,557 |
| Mar 18, 2026 | 13,410.00 | 13,770.00 | 13,410.00 | 13,620.00 | 13,620.00 | 2.64% | 58,940 |
| Mar 17, 2026 | 13,140.00 | 13,690.00 | 13,140.00 | 13,270.00 | 13,270.00 | 2.31% | 73,674 |
| Mar 16, 2026 | 13,220.00 | 13,300.00 | 12,870.00 | 12,970.00 | 12,970.00 | -1.89% | 31,602 |
| Mar 13, 2026 | 12,990.00 | 13,300.00 | 12,640.00 | 13,220.00 | 13,220.00 | 1.30% | 38,199 |
| Mar 12, 2026 | 12,930.00 | 13,970.00 | 12,890.00 | 13,050.00 | 13,050.00 | 0.93% | 49,493 |
| Mar 11, 2026 | 13,080.00 | 13,350.00 | 12,700.00 | 12,930.00 | 12,930.00 | -1.07% | 53,330 |
| Mar 10, 2026 | 12,600.00 | 13,250.00 | 12,500.00 | 13,070.00 | 13,070.00 | 7.40% | 85,462 |
| Mar 9, 2026 | 11,980.00 | 12,800.00 | 11,880.00 | 12,170.00 | 12,170.00 | -3.26% | 102,650 |
| 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 |