FURONTEER Inc. (KOSDAQ:370090)
South Korea · Delayed Price · Currency is KRW 5,530.00
+480.00 (9.50%)
At close: Jul 31, 2026
FURONTEER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,100.00 | 5,570.00 | 5,100.00 | 5,530.00 | 5,530.00 | 9.50% | 41,923 |
| Jul 30, 2026 | 4,415.00 | 5,280.00 | 4,415.00 | 5,050.00 | 5,050.00 | 1.00% | 50,154 |
| Jul 29, 2026 | 5,690.00 | 5,940.00 | 4,990.00 | 5,000.00 | 5,000.00 | -12.74% | 63,786 |
| Jul 28, 2026 | 6,050.00 | 6,120.00 | 5,670.00 | 5,730.00 | 5,730.00 | -6.68% | 31,223 |
| Jul 27, 2026 | 6,100.00 | 6,340.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.16% | 11,888 |
| Jul 24, 2026 | 6,300.00 | 6,350.00 | 5,990.00 | 6,150.00 | 6,150.00 | -2.23% | 22,982 |
| Jul 23, 2026 | 6,050.00 | 6,640.00 | 6,050.00 | 6,290.00 | 6,290.00 | 4.14% | 25,069 |
| Jul 22, 2026 | 6,150.00 | 6,350.00 | 6,010.00 | 6,040.00 | 6,040.00 | -1.47% | 39,844 |
| Jul 21, 2026 | 5,810.00 | 6,170.00 | 5,810.00 | 6,130.00 | 6,130.00 | 2.85% | 27,143 |
| Jul 20, 2026 | 6,310.00 | 6,340.00 | 5,960.00 | 5,960.00 | 5,960.00 | -6.44% | 24,312 |
| Jul 16, 2026 | 6,360.00 | 6,560.00 | 6,110.00 | 6,370.00 | 6,370.00 | -0.62% | 12,556 |
| Jul 15, 2026 | 6,270.00 | 6,590.00 | 6,100.00 | 6,410.00 | 6,410.00 | 2.23% | 21,631 |
| Jul 14, 2026 | 6,410.00 | 6,690.00 | 5,950.00 | 6,270.00 | 6,270.00 | -7.93% | 74,433 |
| Jul 13, 2026 | 7,260.00 | 7,360.00 | 6,630.00 | 6,810.00 | 6,810.00 | -3.68% | 31,135 |
| Jul 10, 2026 | 6,560.00 | 7,180.00 | 6,560.00 | 7,070.00 | 7,070.00 | 6.64% | 20,599 |
| Jul 9, 2026 | 6,500.00 | 7,000.00 | 6,500.00 | 6,630.00 | 6,630.00 | 0.45% | 23,964 |
| Jul 8, 2026 | 6,820.00 | 7,250.00 | 6,600.00 | 6,600.00 | 6,600.00 | -3.93% | 29,438 |
| Jul 7, 2026 | 7,020.00 | 7,400.00 | 6,850.00 | 6,870.00 | 6,870.00 | -4.45% | 26,861 |
| Jul 6, 2026 | 7,130.00 | 7,300.00 | 6,920.00 | 7,190.00 | 7,190.00 | 0.84% | 17,153 |
| Jul 3, 2026 | 6,900.00 | 7,200.00 | 6,610.00 | 7,130.00 | 7,130.00 | 2.15% | 14,566 |
| Jul 2, 2026 | 6,960.00 | 7,420.00 | 6,860.00 | 6,980.00 | 6,980.00 | -3.06% | 18,035 |
| Jul 1, 2026 | 7,260.00 | 7,590.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.77% | 19,632 |
| Jun 30, 2026 | 7,230.00 | 7,630.00 | 7,220.00 | 7,330.00 | 7,330.00 | -0.54% | 20,207 |
| Jun 29, 2026 | 6,510.00 | 7,420.00 | 6,510.00 | 7,370.00 | 7,370.00 | 9.35% | 32,634 |
| Jun 26, 2026 | 6,930.00 | 7,070.00 | 6,600.00 | 6,740.00 | 6,740.00 | -4.67% | 68,029 |
| Jun 25, 2026 | 7,520.00 | 7,770.00 | 7,070.00 | 7,070.00 | 7,070.00 | -5.98% | 33,371 |
| Jun 24, 2026 | 7,160.00 | 7,640.00 | 7,160.00 | 7,520.00 | 7,520.00 | 2.73% | 46,335 |
| Jun 23, 2026 | 8,120.00 | 8,290.00 | 7,310.00 | 7,320.00 | 7,320.00 | -10.73% | 73,841 |
| Jun 22, 2026 | 8,150.00 | 8,580.00 | 8,150.00 | 8,200.00 | 8,200.00 | -3.42% | 26,479 |
| Jun 19, 2026 | 9,140.00 | 9,140.00 | 8,300.00 | 8,490.00 | 8,490.00 | -5.25% | 37,911 |
| Jun 18, 2026 | 9,070.00 | 9,500.00 | 8,800.00 | 8,960.00 | 8,960.00 | -1.97% | 23,551 |
| Jun 17, 2026 | 9,170.00 | 9,400.00 | 8,910.00 | 9,140.00 | 9,140.00 | -0.33% | 15,717 |
| Jun 16, 2026 | 9,460.00 | 9,590.00 | 9,020.00 | 9,170.00 | 9,170.00 | -3.07% | 24,666 |
| Jun 15, 2026 | 9,230.00 | 9,590.00 | 9,230.00 | 9,460.00 | 9,460.00 | 2.49% | 35,636 |
| Jun 12, 2026 | 8,700.00 | 9,450.00 | 8,700.00 | 9,230.00 | 9,230.00 | 7.95% | 50,654 |
| Jun 11, 2026 | 8,300.00 | 8,600.00 | 8,240.00 | 8,550.00 | 8,550.00 | 0.94% | 31,994 |
| Jun 10, 2026 | 8,210.00 | 8,800.00 | 8,210.00 | 8,470.00 | 8,470.00 | 0.12% | 37,176 |
| Jun 9, 2026 | 8,100.00 | 8,770.00 | 8,100.00 | 8,460.00 | 8,460.00 | 1.93% | 50,409 |
| Jun 8, 2026 | 8,300.00 | 8,820.00 | 8,280.00 | 8,300.00 | 8,300.00 | -9.78% | 58,123 |
| Jun 5, 2026 | 9,300.00 | 9,440.00 | 8,980.00 | 9,200.00 | 9,200.00 | -2.65% | 40,694 |
| Jun 4, 2026 | 9,180.00 | 9,880.00 | 9,180.00 | 9,450.00 | 9,450.00 | -1.15% | 35,695 |
| Jun 2, 2026 | 9,890.00 | 10,400.00 | 9,300.00 | 9,560.00 | 9,560.00 | -4.88% | 144,608 |
| Jun 1, 2026 | 10,200.00 | 10,500.00 | 9,750.00 | 10,050.00 | 10,050.00 | -1.47% | 91,998 |
| 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 |