Korea Fuel-Tech Corporation (KOSDAQ:123410)
South Korea
· Delayed Price · Currency is KRW 7,600.00
+190.00 (2.56%)
At close: Mar 6, 2026
Korea Fuel-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,400.00 | 7,700.00 | 7,280.00 | 7,600.00 | 7,600.00 | 2.56% | 227,344 |
| Mar 5, 2026 | 7,320.00 | 7,600.00 | 7,320.00 | 7,410.00 | 7,410.00 | 8.18% | 264,184 |
| Mar 4, 2026 | 8,040.00 | 8,040.00 | 6,490.00 | 6,850.00 | 6,850.00 | -15.74% | 737,143 |
| Mar 3, 2026 | 8,400.00 | 8,490.00 | 8,130.00 | 8,130.00 | 8,130.00 | -5.57% | 335,998 |
| Feb 27, 2026 | 8,660.00 | 8,740.00 | 8,410.00 | 8,610.00 | 8,610.00 | -1.15% | 276,024 |
| Feb 26, 2026 | 8,880.00 | 8,990.00 | 8,530.00 | 8,710.00 | 8,710.00 | -1.36% | 366,336 |
| Feb 25, 2026 | 8,490.00 | 9,000.00 | 8,460.00 | 8,830.00 | 8,830.00 | 5.24% | 666,084 |
| Feb 24, 2026 | 8,610.00 | 8,610.00 | 8,200.00 | 8,390.00 | 8,390.00 | -2.56% | 507,332 |
| Feb 23, 2026 | 9,270.00 | 9,500.00 | 8,550.00 | 8,610.00 | 8,610.00 | -6.92% | 652,832 |
| Feb 20, 2026 | 8,750.00 | 9,420.00 | 8,670.00 | 9,250.00 | 9,250.00 | 5.84% | 942,390 |
| Feb 19, 2026 | 8,450.00 | 8,850.00 | 8,220.00 | 8,740.00 | 8,740.00 | 5.81% | 934,042 |
| Feb 13, 2026 | 7,860.00 | 8,320.00 | 7,830.00 | 8,260.00 | 8,260.00 | 4.03% | 604,863 |
| Feb 12, 2026 | 7,980.00 | 8,010.00 | 7,850.00 | 7,940.00 | 7,940.00 | - | 130,971 |
| Feb 11, 2026 | 7,840.00 | 7,960.00 | 7,780.00 | 7,940.00 | 7,940.00 | 1.28% | 138,467 |
| Feb 10, 2026 | 7,980.00 | 8,080.00 | 7,770.00 | 7,840.00 | 7,840.00 | -1.26% | 201,221 |
| Feb 9, 2026 | 7,830.00 | 7,960.00 | 7,700.00 | 7,940.00 | 7,940.00 | 4.47% | 217,217 |
| Feb 6, 2026 | 7,750.00 | 7,750.00 | 7,250.00 | 7,600.00 | 7,600.00 | -2.81% | 316,524 |
| Feb 5, 2026 | 7,730.00 | 7,950.00 | 7,660.00 | 7,820.00 | 7,820.00 | 1.16% | 462,749 |
| Feb 4, 2026 | 7,670.00 | 7,850.00 | 7,590.00 | 7,730.00 | 7,730.00 | 0.78% | 244,887 |
| Feb 3, 2026 | 7,660.00 | 7,730.00 | 7,440.00 | 7,670.00 | 7,670.00 | 1.86% | 304,053 |
| Feb 2, 2026 | 7,770.00 | 7,860.00 | 7,500.00 | 7,530.00 | 7,530.00 | -3.95% | 387,108 |
| Jan 30, 2026 | 7,980.00 | 7,980.00 | 7,740.00 | 7,840.00 | 7,840.00 | -2.37% | 423,779 |
| Jan 29, 2026 | 7,890.00 | 8,120.00 | 7,760.00 | 8,030.00 | 8,030.00 | 1.90% | 569,894 |
| Jan 28, 2026 | 8,160.00 | 8,170.00 | 7,860.00 | 7,880.00 | 7,880.00 | -2.60% | 594,338 |
| Jan 27, 2026 | 8,100.00 | 8,140.00 | 7,600.00 | 8,090.00 | 8,090.00 | -1.46% | 538,431 |
| Jan 26, 2026 | 8,330.00 | 8,330.00 | 8,130.00 | 8,210.00 | 8,210.00 | -1.44% | 492,300 |
| Jan 23, 2026 | 8,300.00 | 8,510.00 | 8,190.00 | 8,330.00 | 8,330.00 | 0.36% | 529,485 |
| Jan 22, 2026 | 9,400.00 | 9,550.00 | 8,230.00 | 8,300.00 | 8,300.00 | -8.99% | 2,418,391 |
| Jan 21, 2026 | 8,370.00 | 9,150.00 | 8,160.00 | 9,120.00 | 9,120.00 | 8.57% | 2,236,490 |
| Jan 20, 2026 | 8,260.00 | 8,600.00 | 7,930.00 | 8,400.00 | 8,400.00 | 1.94% | 707,035 |
| Jan 19, 2026 | 8,220.00 | 8,430.00 | 8,130.00 | 8,240.00 | 8,240.00 | 0.24% | 514,866 |
| Jan 16, 2026 | 8,320.00 | 8,900.00 | 8,050.00 | 8,220.00 | 8,220.00 | -0.24% | 1,718,466 |
| Jan 15, 2026 | 8,340.00 | 8,530.00 | 8,170.00 | 8,240.00 | 8,240.00 | -1.08% | 498,001 |
| Jan 14, 2026 | 8,370.00 | 8,400.00 | 8,150.00 | 8,330.00 | 8,330.00 | -0.12% | 449,105 |
| Jan 13, 2026 | 8,200.00 | 8,480.00 | 8,160.00 | 8,340.00 | 8,340.00 | 1.58% | 607,632 |
| Jan 12, 2026 | 8,530.00 | 8,620.00 | 8,120.00 | 8,210.00 | 8,210.00 | -3.30% | 571,729 |
| Jan 9, 2026 | 8,070.00 | 8,620.00 | 8,050.00 | 8,490.00 | 8,490.00 | 5.73% | 639,100 |
| Jan 8, 2026 | 8,520.00 | 8,520.00 | 8,030.00 | 8,030.00 | 8,030.00 | -4.86% | 684,668 |
| Jan 7, 2026 | 8,000.00 | 8,970.00 | 8,000.00 | 8,440.00 | 8,440.00 | 5.50% | 1,616,882 |
| Jan 6, 2026 | 8,150.00 | 8,370.00 | 7,850.00 | 8,000.00 | 8,000.00 | -1.72% | 679,457 |
| Jan 5, 2026 | 8,170.00 | 8,240.00 | 8,010.00 | 8,140.00 | 8,140.00 | -0.37% | 332,154 |
| Jan 2, 2026 | 8,230.00 | 8,340.00 | 8,040.00 | 8,170.00 | 8,170.00 | -0.73% | 257,692 |
| Dec 30, 2025 | 8,270.00 | 8,350.00 | 8,100.00 | 8,230.00 | 8,230.00 | 0.37% | 197,166 |
| Dec 29, 2025 | 8,120.00 | 8,280.00 | 8,000.00 | 8,200.00 | 8,200.00 | -0.49% | 240,808 |
| Dec 26, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,240.00 | 8,240.00 | 0.24% | 388,416 |
| Dec 24, 2025 | 8,390.00 | 8,560.00 | 8,210.00 | 8,220.00 | 8,220.00 | -1.44% | 342,520 |
| Dec 23, 2025 | 8,660.00 | 8,660.00 | 8,240.00 | 8,340.00 | 8,340.00 | -3.70% | 476,271 |
| Dec 22, 2025 | 8,670.00 | 8,740.00 | 8,460.00 | 8,660.00 | 8,660.00 | 0.35% | 534,976 |
| Dec 19, 2025 | 8,490.00 | 8,650.00 | 8,190.00 | 8,630.00 | 8,630.00 | 3.73% | 475,527 |
| Dec 18, 2025 | 8,160.00 | 8,600.00 | 8,070.00 | 8,320.00 | 8,320.00 | 0.24% | 337,683 |
| Dec 17, 2025 | 8,490.00 | 8,740.00 | 8,260.00 | 8,300.00 | 8,300.00 | -1.78% | 537,692 |
| Dec 16, 2025 | 8,600.00 | 8,660.00 | 8,360.00 | 8,450.00 | 8,450.00 | -0.59% | 528,942 |
| Dec 15, 2025 | 8,200.00 | 8,690.00 | 8,070.00 | 8,500.00 | 8,500.00 | 3.03% | 1,096,831 |
| Dec 12, 2025 | 8,150.00 | 8,400.00 | 8,000.00 | 8,250.00 | 8,250.00 | 1.23% | 350,589 |
| Dec 11, 2025 | 8,320.00 | 8,380.00 | 8,070.00 | 8,150.00 | 8,150.00 | -1.57% | 367,993 |
| Dec 10, 2025 | 8,360.00 | 8,410.00 | 8,190.00 | 8,280.00 | 8,280.00 | -0.72% | 343,087 |
| Dec 9, 2025 | 8,400.00 | 8,640.00 | 8,260.00 | 8,340.00 | 8,340.00 | -0.95% | 653,187 |
| Dec 8, 2025 | 8,550.00 | 8,570.00 | 8,100.00 | 8,420.00 | 8,420.00 | 0.36% | 610,867 |
| Dec 5, 2025 | 8,530.00 | 8,570.00 | 8,320.00 | 8,390.00 | 8,390.00 | -1.64% | 717,951 |
| Dec 4, 2025 | 8,830.00 | 8,830.00 | 8,360.00 | 8,530.00 | 8,530.00 | -2.74% | 1,010,631 |
| Dec 3, 2025 | 8,150.00 | 8,850.00 | 7,980.00 | 8,770.00 | 8,770.00 | 7.87% | 2,206,130 |
| Dec 2, 2025 | 7,720.00 | 8,260.00 | 7,580.00 | 8,130.00 | 8,130.00 | 6.69% | 2,066,450 |
| Dec 1, 2025 | 7,470.00 | 7,640.00 | 7,380.00 | 7,620.00 | 7,620.00 | 2.01% | 876,032 |
| Nov 28, 2025 | 7,050.00 | 7,550.00 | 7,040.00 | 7,470.00 | 7,470.00 | 7.02% | 1,366,264 |
| Nov 27, 2025 | 7,120.00 | 7,250.00 | 6,960.00 | 6,980.00 | 6,980.00 | -2.65% | 811,570 |
| Nov 26, 2025 | 6,540.00 | 7,180.00 | 6,510.00 | 7,170.00 | 7,170.00 | 10.99% | 3,002,049 |
| Nov 25, 2025 | 6,560.00 | 6,700.00 | 6,420.00 | 6,460.00 | 6,460.00 | 0.94% | 713,494 |
| Nov 24, 2025 | 6,290.00 | 6,490.00 | 6,220.00 | 6,400.00 | 6,400.00 | 1.75% | 483,623 |
| Nov 21, 2025 | 6,220.00 | 6,350.00 | 6,120.00 | 6,290.00 | 6,290.00 | -1.56% | 234,976 |
| Nov 20, 2025 | 6,320.00 | 6,450.00 | 6,280.00 | 6,390.00 | 6,390.00 | 1.11% | 237,410 |
| Nov 19, 2025 | 6,200.00 | 6,470.00 | 6,100.00 | 6,320.00 | 6,320.00 | 2.93% | 406,361 |
| Nov 18, 2025 | 6,260.00 | 6,280.00 | 6,060.00 | 6,140.00 | 6,140.00 | -1.44% | 317,735 |
| Nov 17, 2025 | 6,460.00 | 6,480.00 | 6,090.00 | 6,230.00 | 6,230.00 | -2.66% | 401,818 |
| Nov 14, 2025 | 6,100.00 | 6,630.00 | 6,090.00 | 6,400.00 | 6,400.00 | 3.73% | 1,316,918 |
| Nov 13, 2025 | 5,930.00 | 6,320.00 | 5,880.00 | 6,170.00 | 6,170.00 | 4.22% | 660,412 |
| Nov 12, 2025 | 5,810.00 | 5,950.00 | 5,760.00 | 5,920.00 | 5,920.00 | 1.72% | 229,217 |
| Nov 11, 2025 | 5,750.00 | 5,840.00 | 5,690.00 | 5,820.00 | 5,820.00 | 1.04% | 246,351 |
| Nov 10, 2025 | 5,580.00 | 5,770.00 | 5,540.00 | 5,760.00 | 5,760.00 | 3.23% | 123,187 |
| Nov 7, 2025 | 5,580.00 | 5,650.00 | 5,450.00 | 5,580.00 | 5,580.00 | -1.59% | 197,159 |
| Nov 6, 2025 | 5,650.00 | 5,700.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.43% | 154,390 |
| Nov 5, 2025 | 5,680.00 | 5,720.00 | 5,430.00 | 5,590.00 | 5,590.00 | -2.44% | 372,956 |
| Nov 4, 2025 | 5,750.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,730.00 | -1.04% | 467,521 |
| Nov 3, 2025 | 5,990.00 | 6,000.00 | 5,740.00 | 5,790.00 | 5,790.00 | -3.50% | 774,916 |
| Oct 31, 2025 | 6,070.00 | 6,210.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.66% | 543,833 |
| Oct 30, 2025 | 6,680.00 | 6,720.00 | 5,940.00 | 6,040.00 | 6,040.00 | -5.18% | 1,822,255 |
| Oct 29, 2025 | 6,270.00 | 6,390.00 | 6,060.00 | 6,370.00 | 6,370.00 | 1.92% | 608,184 |
| Oct 28, 2025 | 6,150.00 | 6,330.00 | 6,070.00 | 6,250.00 | 6,250.00 | 2.12% | 431,115 |
| Oct 27, 2025 | 6,110.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.82% | 386,045 |
| Oct 24, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 0.33% | 323,481 |
| Oct 23, 2025 | 6,130.00 | 6,130.00 | 6,020.00 | 6,050.00 | 6,050.00 | -2.42% | 404,832 |
| Oct 22, 2025 | 6,340.00 | 6,350.00 | 6,080.00 | 6,200.00 | 6,200.00 | -0.80% | 538,037 |
| Oct 21, 2025 | 6,310.00 | 6,530.00 | 6,180.00 | 6,250.00 | 6,250.00 | - | 622,273 |
| Oct 20, 2025 | 6,220.00 | 6,400.00 | 6,110.00 | 6,250.00 | 6,250.00 | 2.46% | 444,523 |
| Oct 17, 2025 | 6,210.00 | 6,420.00 | 6,040.00 | 6,100.00 | 6,100.00 | -3.02% | 536,533 |
| Oct 16, 2025 | 6,570.00 | 6,600.00 | 6,220.00 | 6,290.00 | 6,290.00 | 1.13% | 1,179,769 |
| Oct 15, 2025 | 6,060.00 | 6,270.00 | 5,970.00 | 6,220.00 | 6,220.00 | 2.64% | 364,637 |
| Oct 14, 2025 | 5,910.00 | 6,170.00 | 5,860.00 | 6,060.00 | 6,060.00 | 3.24% | 436,877 |
| Oct 13, 2025 | 5,900.00 | 6,080.00 | 5,840.00 | 5,870.00 | 5,870.00 | -2.81% | 321,249 |
| Oct 10, 2025 | 6,000.00 | 6,050.00 | 5,830.00 | 6,040.00 | 6,040.00 | 0.67% | 520,852 |
| Oct 2, 2025 | 5,980.00 | 6,050.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.35% | 202,821 |