Skip to main content
Korea Fuel-Tech Corporation (KOSDAQ:123410)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,390.00
-140.00 (-1.64%)
At close: Dec 5, 2025

Korea Fuel-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258,530.008,570.008,320.008,390.008,390.00-1.64%717,951
Dec 4, 20258,830.008,830.008,360.008,530.008,530.00-2.74%1,010,631
Dec 3, 20258,150.008,850.007,980.008,770.008,770.007.87%2,206,130
Dec 2, 20257,720.008,260.007,580.008,130.008,130.006.69%2,066,450
Dec 1, 20257,470.007,640.007,380.007,620.007,620.002.01%876,032
Nov 28, 20257,050.007,550.007,040.007,470.007,470.007.02%1,366,264
Nov 27, 20257,120.007,250.006,960.006,980.006,980.00-2.65%811,570
Nov 26, 20256,540.007,180.006,510.007,170.007,170.0010.99%3,002,049
Nov 25, 20256,560.006,700.006,420.006,460.006,460.000.94%713,494
Nov 24, 20256,290.006,490.006,220.006,400.006,400.001.75%483,623
Nov 21, 20256,220.006,350.006,120.006,290.006,290.00-1.56%234,976
Nov 20, 20256,320.006,450.006,280.006,390.006,390.001.11%237,410
Nov 19, 20256,200.006,470.006,100.006,320.006,320.002.93%406,361
Nov 18, 20256,260.006,280.006,060.006,140.006,140.00-1.44%317,735
Nov 17, 20256,460.006,480.006,090.006,230.006,230.00-2.66%401,818
Nov 14, 20256,100.006,630.006,090.006,400.006,400.003.73%1,316,918
Nov 13, 20255,930.006,320.005,880.006,170.006,170.004.22%660,412
Nov 12, 20255,810.005,950.005,760.005,920.005,920.001.72%229,217
Nov 11, 20255,750.005,840.005,690.005,820.005,820.001.04%246,351
Nov 10, 20255,580.005,770.005,540.005,760.005,760.003.23%123,187
Nov 7, 20255,580.005,650.005,450.005,580.005,580.00-1.59%197,159
Nov 6, 20255,650.005,700.005,530.005,670.005,670.001.43%154,390
Nov 5, 20255,680.005,720.005,430.005,590.005,590.00-2.44%372,956
Nov 4, 20255,750.005,790.005,650.005,730.005,730.00-1.04%467,521
Nov 3, 20255,990.006,000.005,740.005,790.005,790.00-3.50%774,916
Oct 31, 20256,070.006,210.005,990.006,000.006,000.00-0.66%543,833
Oct 30, 20256,680.006,720.005,940.006,040.006,040.00-5.18%1,822,255
Oct 29, 20256,270.006,390.006,060.006,370.006,370.001.92%608,184
Oct 28, 20256,150.006,330.006,070.006,250.006,250.002.12%431,115
Oct 27, 20256,110.006,220.006,050.006,120.006,120.000.82%386,045
Oct 24, 20256,050.006,100.006,000.006,070.006,070.000.33%323,481
Oct 23, 20256,130.006,130.006,020.006,050.006,050.00-2.42%404,832
Oct 22, 20256,340.006,350.006,080.006,200.006,200.00-0.80%538,037
Oct 21, 20256,310.006,530.006,180.006,250.006,250.00-622,273
Oct 20, 20256,220.006,400.006,110.006,250.006,250.002.46%444,523
Oct 17, 20256,210.006,420.006,040.006,100.006,100.00-3.02%536,533
Oct 16, 20256,570.006,600.006,220.006,290.006,290.001.13%1,179,769
Oct 15, 20256,060.006,270.005,970.006,220.006,220.002.64%364,637
Oct 14, 20255,910.006,170.005,860.006,060.006,060.003.24%436,877
Oct 13, 20255,900.006,080.005,840.005,870.005,870.00-2.81%321,249
Oct 10, 20256,000.006,050.005,830.006,040.006,040.000.67%520,852
Oct 2, 20255,980.006,050.005,890.006,000.006,000.001.35%202,821
Oct 1, 20255,990.006,040.005,890.005,920.005,920.00-1.00%195,314
Sep 30, 20256,090.006,090.005,970.005,980.005,980.00-1.64%191,980
Sep 29, 20256,130.006,150.006,010.006,080.006,080.00-0.16%141,026
Sep 26, 20256,210.006,210.006,000.006,090.006,090.00-2.25%245,823
Sep 25, 20256,270.006,350.006,150.006,230.006,230.00-0.80%250,872
Sep 24, 20256,400.006,430.006,260.006,280.006,280.00-1.26%219,267
Sep 23, 20256,250.006,470.006,250.006,360.006,360.000.16%441,650
Sep 22, 20256,400.006,490.006,260.006,350.006,350.00-0.78%385,161
Sep 19, 20257,110.007,120.006,330.006,400.006,400.00-9.22%1,506,454
Sep 18, 20256,840.007,050.006,800.007,050.007,050.003.68%423,117
Sep 17, 20256,780.006,860.006,720.006,800.006,800.000.29%306,481
Sep 16, 20257,030.007,030.006,690.006,780.006,780.00-3.56%945,498
Sep 15, 20256,990.007,040.006,830.007,030.007,030.000.86%472,500
Sep 12, 20257,010.007,040.006,860.006,970.006,970.00-0.43%580,426
Sep 11, 20257,080.007,110.006,860.007,000.007,000.00-0.43%800,419
Sep 10, 20257,140.007,220.006,980.007,030.007,030.00-1.40%696,775
Sep 9, 20256,900.007,370.006,860.007,130.007,130.003.78%1,948,382
Sep 8, 20256,770.006,880.006,570.006,870.006,870.002.38%590,834
Sep 5, 20256,650.006,730.006,430.006,710.006,710.003.39%1,014,876
Sep 4, 20256,570.006,580.006,405.006,490.006,490.00-1.22%474,457
Sep 3, 20256,520.006,670.006,340.006,570.006,570.000.77%843,637
Sep 2, 20256,430.006,570.006,340.006,520.006,520.001.40%738,634
Sep 1, 20256,350.006,860.006,330.006,430.006,430.003.21%2,847,411
Aug 29, 20256,140.006,270.006,040.006,230.006,230.002.47%635,914
Aug 28, 20256,000.006,240.005,890.006,080.006,080.001.00%1,003,847
Aug 27, 20255,810.006,080.005,680.006,020.006,020.005.24%981,680
Aug 26, 20255,800.005,840.005,650.005,720.005,720.00-1.38%300,695
Aug 25, 20255,800.005,840.005,630.005,800.005,800.000.52%442,666
Aug 22, 20255,860.005,980.005,720.005,770.005,770.00-1.37%451,240
Aug 21, 20255,950.006,030.005,800.005,850.005,850.00-0.68%845,793
Aug 20, 20255,610.006,080.005,450.005,890.005,890.004.43%2,007,215
Aug 19, 20255,270.005,650.005,200.005,640.005,640.007.63%723,570
Aug 18, 20255,370.005,430.005,240.005,240.005,240.00-2.42%342,364
Aug 14, 20255,500.005,800.005,310.005,370.005,370.001.90%2,674,427
Aug 13, 20255,250.005,360.005,230.005,270.005,270.001.74%376,544
Aug 12, 20255,190.005,300.005,130.005,180.005,180.00-0.38%265,602
Aug 11, 20255,240.005,340.005,190.005,200.005,200.00-1.33%343,409
Aug 8, 20255,180.005,660.005,160.005,270.005,270.004.77%2,094,972
Aug 7, 20254,800.005,100.004,790.005,030.005,030.005.67%563,767
Aug 6, 20254,690.004,760.004,685.004,760.004,760.000.95%79,609
Aug 5, 20254,705.004,760.004,680.004,715.004,715.000.43%159,140
Aug 4, 20254,680.004,710.004,630.004,695.004,695.000.32%159,589
Aug 1, 20254,820.004,845.004,670.004,680.004,680.00-4.10%394,401
Jul 31, 20255,370.005,400.004,860.004,880.004,880.00-6.69%954,973
Jul 30, 20254,990.005,340.004,985.005,230.005,230.004.81%460,785
Jul 29, 20255,020.005,050.004,880.004,990.004,990.00-0.60%222,007
Jul 28, 20255,110.005,160.004,950.005,020.005,020.00-0.79%465,656
Jul 25, 20255,120.005,260.005,000.005,060.005,060.00-1.56%458,765
Jul 24, 20255,270.005,290.005,090.005,140.005,140.00-3.20%413,807
Jul 23, 20255,240.005,450.005,240.005,310.005,310.003.71%810,255
Jul 22, 20255,200.005,290.005,040.005,120.005,120.00-1.16%259,330
Jul 21, 20255,240.005,320.005,140.005,180.005,180.00-2.08%175,949
Jul 18, 20255,340.005,390.005,200.005,290.005,290.000.38%225,452
Jul 17, 20255,210.005,360.005,100.005,270.005,270.001.35%333,145
Jul 16, 20255,300.005,350.005,180.005,200.005,200.00-2.07%372,575
Jul 15, 20255,450.005,460.005,240.005,310.005,310.00-2.57%513,158
Jul 14, 20255,060.005,490.005,000.005,450.005,450.008.13%1,106,623
Jul 11, 20255,050.005,120.004,990.005,040.005,040.000.20%317,778