FURONTEER Inc. (KOSDAQ:370090)
South Korea · Delayed Price · Currency is KRW 4,275.00
+5.00 (0.12%)
At close: Nov 13, 2026
FURONTEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,350.00 | 4,490.00 | 4,260.00 | 4,275.00 | 4,275.00 | 0.12% | 11,549 |
| Nov 12, 2026 | 4,335.00 | 4,390.00 | 4,210.00 | 4,270.00 | 4,270.00 | -1.50% | 15,658 |
| Nov 11, 2026 | 4,060.00 | 4,375.00 | 4,060.00 | 4,335.00 | 4,335.00 | 3.83% | 9,879 |
| Nov 10, 2026 | 4,125.00 | 4,280.00 | 4,125.00 | 4,175.00 | 4,175.00 | 1.21% | 15,269 |
| Nov 9, 2026 | 3,925.00 | 4,230.00 | 3,925.00 | 4,125.00 | 4,125.00 | 0.61% | 22,188 |
| Nov 6, 2026 | 3,975.00 | 4,250.00 | 3,975.00 | 4,100.00 | 4,100.00 | -6.82% | 54,970 |
| Nov 5, 2026 | 4,515.00 | 4,920.00 | 4,400.00 | 4,400.00 | 4,400.00 | -5.88% | 18,521 |
| Nov 4, 2026 | 4,515.00 | 4,720.00 | 4,460.00 | 4,675.00 | 4,675.00 | 2.41% | 21,904 |
| Nov 3, 2026 | 4,600.00 | 4,800.00 | 4,515.00 | 4,565.00 | 4,565.00 | -2.67% | 11,223 |
| Nov 2, 2026 | 4,500.00 | 4,750.00 | 4,465.00 | 4,690.00 | 4,690.00 | 2.40% | 12,784 |
| Oct 30, 2026 | 4,885.00 | 4,895.00 | 4,580.00 | 4,580.00 | 4,580.00 | -7.10% | 30,836 |
| Oct 29, 2026 | 5,360.00 | 5,360.00 | 4,850.00 | 4,930.00 | 4,930.00 | -6.10% | 34,608 |
| Oct 28, 2026 | 4,905.00 | 5,300.00 | 4,905.00 | 5,250.00 | 5,250.00 | 6.71% | 30,083 |
| Oct 27, 2026 | 4,860.00 | 5,075.00 | 4,860.00 | 4,920.00 | 4,920.00 | 1.34% | 12,293 |
| Oct 26, 2026 | 4,860.00 | 5,090.00 | 4,855.00 | 4,855.00 | 4,855.00 | -4.24% | 14,746 |
| Oct 23, 2026 | 5,000.00 | 5,240.00 | 4,965.00 | 5,070.00 | 5,070.00 | -3.43% | 15,654 |
| Oct 22, 2026 | 5,440.00 | 5,600.00 | 5,240.00 | 5,250.00 | 5,250.00 | -5.06% | 12,696 |
| Oct 21, 2026 | 5,560.00 | 5,750.00 | 5,470.00 | 5,530.00 | 5,530.00 | -1.95% | 10,903 |
| Oct 20, 2026 | 5,860.00 | 5,860.00 | 5,450.00 | 5,640.00 | 5,640.00 | -1.74% | 11,835 |
| Oct 19, 2026 | 4,910.00 | 6,200.00 | 4,910.00 | 5,740.00 | 5,740.00 | 10.38% | 115,714 |
| Oct 16, 2026 | 5,150.00 | 5,370.00 | 5,020.00 | 5,200.00 | 5,200.00 | 0.97% | 18,792 |
| Oct 15, 2026 | 5,700.00 | 5,760.00 | 5,000.00 | 5,150.00 | 5,150.00 | -10.59% | 75,735 |
| Oct 14, 2026 | 5,520.00 | 5,980.00 | 5,520.00 | 5,760.00 | 5,760.00 | 0.70% | 10,357 |
| Oct 13, 2026 | 5,760.00 | 5,880.00 | 5,460.00 | 5,720.00 | 5,720.00 | -3.87% | 28,382 |
| Oct 12, 2026 | 6,200.00 | 6,300.00 | 5,950.00 | 5,950.00 | 5,950.00 | -4.19% | 14,822 |
| Oct 8, 2026 | 6,300.00 | 6,300.00 | 6,090.00 | 6,210.00 | 6,210.00 | - | 15,787 |
| Oct 7, 2026 | 6,100.00 | 6,330.00 | 6,100.00 | 6,210.00 | 6,210.00 | -0.32% | 14,038 |
| Oct 6, 2026 | 6,200.00 | 6,280.00 | 6,130.00 | 6,230.00 | 6,230.00 | 0.97% | 11,513 |
| Oct 2, 2026 | 6,170.00 | 6,220.00 | 6,080.00 | 6,170.00 | 6,170.00 | - | 14,124 |
| Oct 1, 2026 | 5,950.00 | 6,180.00 | 5,950.00 | 6,170.00 | 6,170.00 | 3.01% | 15,060 |
| Sep 30, 2026 | 5,880.00 | 6,040.00 | 5,850.00 | 5,990.00 | 5,990.00 | 1.87% | 5,464 |
| Sep 29, 2026 | 5,840.00 | 6,130.00 | 5,840.00 | 5,880.00 | 5,880.00 | -2.33% | 11,961 |
| Sep 28, 2026 | 6,050.00 | 6,200.00 | 6,010.00 | 6,020.00 | 6,020.00 | -0.17% | 11,010 |
| Sep 23, 2026 | 6,100.00 | 6,220.00 | 6,030.00 | 6,030.00 | 6,030.00 | -2.43% | 14,161 |
| Sep 22, 2026 | 6,250.00 | 6,290.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.49% | 9,153 |
| Sep 21, 2026 | 6,220.00 | 6,320.00 | 6,020.00 | 6,150.00 | 6,150.00 | -1.91% | 13,749 |
| Sep 18, 2026 | 6,280.00 | 6,310.00 | 6,060.00 | 6,270.00 | 6,270.00 | 3.64% | 16,687 |
| Sep 17, 2026 | 5,870.00 | 6,250.00 | 5,830.00 | 6,050.00 | 6,050.00 | 4.31% | 34,015 |
| Sep 16, 2026 | 5,850.00 | 5,860.00 | 5,670.00 | 5,800.00 | 5,800.00 | 0.69% | 14,492 |
| Sep 15, 2026 | 5,820.00 | 6,060.00 | 5,670.00 | 5,760.00 | 5,760.00 | -2.87% | 35,882 |
| Sep 14, 2026 | 6,000.00 | 6,120.00 | 5,800.00 | 5,930.00 | 5,930.00 | -1.33% | 13,586 |
| Sep 11, 2026 | 6,130.00 | 6,130.00 | 5,950.00 | 6,010.00 | 6,010.00 | -1.96% | 8,702 |
| Sep 10, 2026 | 6,170.00 | 6,220.00 | 5,920.00 | 6,130.00 | 6,130.00 | 0.33% | 17,454 |
| Sep 9, 2026 | 6,140.00 | 6,290.00 | 6,010.00 | 6,110.00 | 6,110.00 | -0.49% | 27,449 |
| Sep 8, 2026 | 6,240.00 | 6,440.00 | 6,050.00 | 6,140.00 | 6,140.00 | -2.54% | 21,138 |
| Sep 7, 2026 | 6,550.00 | 6,550.00 | 6,250.00 | 6,300.00 | 6,300.00 | -3.82% | 20,777 |
| Sep 4, 2026 | 6,780.00 | 7,300.00 | 6,500.00 | 6,550.00 | 6,550.00 | 1.24% | 77,148 |
| Sep 3, 2026 | 6,660.00 | 6,890.00 | 6,390.00 | 6,470.00 | 6,470.00 | -3.72% | 33,840 |
| Sep 2, 2026 | 6,790.00 | 6,850.00 | 6,600.00 | 6,720.00 | 6,720.00 | -3.86% | 22,462 |
| Sep 1, 2026 | 6,980.00 | 7,090.00 | 6,680.00 | 6,990.00 | 6,990.00 | 0.14% | 34,469 |