FURONTEER Inc. (KOSDAQ:370090)
South Korea · Delayed Price · Currency is KRW 10,750
-400 (-3.59%)
At close: May 28, 2026
FURONTEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10,750.00 | 11,080.00 | 10,060.00 | 10,200.00 | 10,200.00 | -5.12% | 98,674 |
| May 28, 2026 | 11,010.00 | 11,270.00 | 10,340.00 | 10,750.00 | 10,750.00 | -3.59% | 100,223 |
| May 27, 2026 | 12,100.00 | 12,260.00 | 10,970.00 | 11,150.00 | 11,150.00 | -6.07% | 96,867 |
| May 26, 2026 | 12,230.00 | 12,690.00 | 11,870.00 | 11,870.00 | 11,870.00 | -2.94% | 63,234 |
| May 22, 2026 | 11,520.00 | 12,340.00 | 11,520.00 | 12,230.00 | 12,230.00 | 6.35% | 39,786 |
| May 21, 2026 | 11,580.00 | 11,860.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2.86% | 52,650 |
| May 20, 2026 | 11,350.00 | 11,620.00 | 10,860.00 | 11,180.00 | 11,180.00 | -2.78% | 94,268 |
| May 19, 2026 | 12,060.00 | 12,140.00 | 11,360.00 | 11,500.00 | 11,500.00 | -4.88% | 77,197 |
| May 18, 2026 | 12,590.00 | 12,690.00 | 11,500.00 | 12,090.00 | 12,090.00 | -3.97% | 104,861 |
| May 15, 2026 | 13,490.00 | 13,790.00 | 12,410.00 | 12,590.00 | 12,590.00 | -6.67% | 128,524 |
| May 14, 2026 | 14,860.00 | 14,860.00 | 13,280.00 | 13,490.00 | 13,490.00 | -7.92% | 175,877 |
| May 13, 2026 | 14,400.00 | 15,530.00 | 14,010.00 | 14,650.00 | 14,650.00 | 1.74% | 246,072 |
| May 12, 2026 | 15,370.00 | 15,370.00 | 13,720.00 | 14,400.00 | 14,400.00 | -1.50% | 258,655 |
| May 11, 2026 | 14,520.00 | 14,900.00 | 14,220.00 | 14,620.00 | 14,620.00 | 0.69% | 161,739 |
| May 8, 2026 | 14,140.00 | 15,230.00 | 14,060.00 | 14,520.00 | 14,520.00 | 1.75% | 351,929 |
| May 7, 2026 | 14,060.00 | 14,390.00 | 13,840.00 | 14,270.00 | 14,270.00 | 1.57% | 94,157 |
| May 6, 2026 | 14,330.00 | 14,540.00 | 13,910.00 | 14,050.00 | 14,050.00 | -1.89% | 99,809 |
| 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% | 54,109 |
| Apr 29, 2026 | 14,020.00 | 14,170.00 | 13,840.00 | 14,080.00 | 14,080.00 | 0.36% | 51,666 |
| Apr 28, 2026 | 14,200.00 | 14,200.00 | 13,910.00 | 14,030.00 | 14,030.00 | -0.85% | 52,693 |
| Apr 27, 2026 | 14,150.00 | 14,310.00 | 13,980.00 | 14,150.00 | 14,150.00 | 0.43% | 85,582 |
| Apr 24, 2026 | 14,000.00 | 14,260.00 | 13,910.00 | 14,090.00 | 14,090.00 | 1.37% | 70,645 |
| Apr 23, 2026 | 14,360.00 | 14,400.00 | 13,670.00 | 13,900.00 | 13,900.00 | -2.87% | 159,886 |
| Apr 22, 2026 | 13,600.00 | 14,310.00 | 13,400.00 | 14,310.00 | 14,310.00 | 5.45% | 203,693 |
| 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% | 81,974 |
| Apr 17, 2026 | 13,270.00 | 13,270.00 | 12,410.00 | 13,120.00 | 13,120.00 | -0.83% | 37,266 |
| Apr 16, 2026 | 13,490.00 | 13,530.00 | 13,150.00 | 13,230.00 | 13,230.00 | 1.93% | 68,950 |
| Apr 15, 2026 | 12,840.00 | 13,070.00 | 12,600.00 | 12,980.00 | 12,980.00 | 3.84% | 41,157 |
| Apr 14, 2026 | 12,190.00 | 12,790.00 | 12,130.00 | 12,500.00 | 12,500.00 | 3.65% | 39,676 |
| Apr 13, 2026 | 12,000.00 | 12,270.00 | 11,930.00 | 12,060.00 | 12,060.00 | -1.63% | 28,219 |
| Apr 10, 2026 | 12,050.00 | 12,390.00 | 12,050.00 | 12,260.00 | 12,260.00 | 1.83% | 21,815 |
| Apr 9, 2026 | 12,600.00 | 12,600.00 | 11,960.00 | 12,040.00 | 12,040.00 | -2.90% | 39,942 |
| Apr 8, 2026 | 12,270.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | 6.07% | 33,197 |
| 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% | 15,164 |
| 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% | 31,948 |
| Mar 31, 2026 | 12,060.00 | 12,420.00 | 11,900.00 | 11,910.00 | 11,910.00 | -3.87% | 38,014 |
| Mar 30, 2026 | 12,500.00 | 12,720.00 | 12,240.00 | 12,390.00 | 12,390.00 | -3.50% | 25,516 |
| Mar 27, 2026 | 12,850.00 | 12,910.00 | 12,380.00 | 12,840.00 | 12,840.00 | -0.39% | 25,014 |
| Mar 26, 2026 | 13,330.00 | 13,380.00 | 12,760.00 | 12,890.00 | 12,890.00 | -3.30% | 42,038 |
| Mar 25, 2026 | 13,130.00 | 13,370.00 | 12,900.00 | 13,330.00 | 13,330.00 | 1.52% | 38,937 |
| Mar 24, 2026 | 12,910.00 | 13,270.00 | 12,790.00 | 13,130.00 | 13,130.00 | 2.74% | 41,588 |
| Mar 23, 2026 | 13,300.00 | 13,430.00 | 12,700.00 | 12,780.00 | 12,780.00 | -5.89% | 59,456 |
| Mar 20, 2026 | 13,360.00 | 13,800.00 | 13,270.00 | 13,580.00 | 13,580.00 | 1.65% | 60,771 |
| Mar 19, 2026 | 13,410.00 | 13,660.00 | 13,140.00 | 13,360.00 | 13,360.00 | -1.91% | 39,713 |
| Mar 18, 2026 | 13,410.00 | 13,770.00 | 13,410.00 | 13,620.00 | 13,620.00 | 2.64% | 59,064 |