Skip to main content
e-future.Co.,Ltd. (KOSDAQ:134060)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,185.00
+35.00 (0.84%)
At close: Dec 5, 2025

e-future.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,125.004,185.004,125.004,185.004,185.000.84%1,766
Dec 4, 20254,170.004,180.004,125.004,150.004,150.00-0.48%5,144
Dec 3, 20254,165.004,235.004,165.004,170.004,170.000.12%2,037
Dec 2, 20254,205.004,225.004,165.004,165.004,165.00-0.12%702
Dec 1, 20254,090.004,170.004,090.004,170.004,170.002.08%4,010
Nov 28, 20254,155.004,195.004,035.004,085.004,085.00-1.68%7,518
Nov 27, 20254,180.004,225.004,155.004,155.004,155.00-0.60%6,496
Nov 26, 20254,070.004,200.004,070.004,180.004,180.001.95%3,034
Nov 25, 20254,115.004,215.004,030.004,100.004,100.000.24%6,947
Nov 24, 20254,070.004,215.004,070.004,090.004,090.000.49%4,388
Nov 21, 20254,150.004,150.004,070.004,070.004,070.00-1.93%8,215
Nov 20, 20254,050.004,200.004,050.004,150.004,150.002.47%1,724
Nov 19, 20254,120.004,127.004,000.004,050.004,050.00-1.70%6,735
Nov 18, 20254,175.004,235.004,110.004,120.004,120.00-3.85%16,188
Nov 17, 20254,330.004,330.004,180.004,285.004,285.00-1.04%3,027
Nov 14, 20254,320.004,450.004,315.004,330.004,330.00-0.92%1,638
Nov 13, 20254,385.004,495.004,370.004,370.004,370.00-1.58%1,536
Nov 12, 20254,270.004,445.004,270.004,440.004,440.003.98%5,485
Nov 11, 20254,315.004,345.004,270.004,270.004,270.00-1.73%1,824
Nov 10, 20254,100.004,375.004,090.004,345.004,345.005.98%21,345
Nov 7, 20254,260.004,260.004,100.004,100.004,100.00-3.76%5,448
Nov 6, 20254,340.004,340.004,260.004,260.004,260.00-2.29%4,274
Nov 5, 20254,300.004,365.004,170.004,360.004,360.001.40%5,209
Nov 4, 20254,460.004,495.004,225.004,300.004,300.00-3.04%7,537
Nov 3, 20254,450.004,505.004,430.004,435.004,435.000.11%2,308
Oct 31, 20254,575.004,800.004,400.004,430.004,430.00-4.01%15,733
Oct 30, 20254,625.004,660.004,595.004,615.004,615.00-0.22%3,435
Oct 29, 20254,745.004,745.004,600.004,625.004,625.00-2.22%4,434
Oct 28, 20254,475.004,790.004,475.004,730.004,730.007.01%27,177
Oct 27, 20254,400.004,475.004,390.004,420.004,420.00-0.34%6,084
Oct 24, 20254,420.004,490.004,350.004,435.004,435.000.34%5,447
Oct 23, 20254,595.004,645.004,395.004,420.004,420.00-4.23%6,711
Oct 22, 20254,630.004,700.004,615.004,615.004,615.00-0.32%6,175
Oct 21, 20254,585.004,630.004,585.004,630.004,630.000.98%7,849
Oct 20, 20254,575.004,585.004,415.004,585.004,585.00-0.33%8,284
Oct 17, 20254,620.004,620.004,600.004,600.004,600.00-1.50%3,292
Oct 16, 20254,905.004,905.004,670.004,670.004,670.00-4.60%36,753
Oct 15, 20254,305.004,895.004,295.004,895.004,895.0012.53%88,874
Oct 14, 20254,375.004,420.004,350.004,350.004,350.00-0.57%5,071
Oct 13, 20254,400.004,445.004,375.004,375.004,375.00-0.57%5,368
Oct 10, 20254,490.004,935.004,400.004,400.004,400.00-1.01%49,285
Oct 2, 20254,435.004,517.004,395.004,445.004,445.001.14%7,133
Oct 1, 20254,490.004,490.004,380.004,395.004,395.00-2.12%2,217
Sep 30, 20254,500.004,520.004,410.004,490.004,490.00-0.22%3,655
Sep 29, 20254,260.004,520.004,260.004,500.004,500.004.17%6,563
Sep 26, 20254,390.004,515.004,175.004,320.004,320.00-1.59%9,221
Sep 25, 20254,410.004,445.004,345.004,390.004,390.00-0.68%2,669
Sep 24, 20254,480.004,570.004,240.004,420.004,420.00-0.45%3,656
Sep 23, 20254,400.004,505.004,350.004,440.004,440.001.14%3,143
Sep 22, 20254,445.004,445.004,375.004,390.004,390.00-1.24%3,800
Sep 19, 20254,455.004,520.004,405.004,445.004,445.000.79%7,426
Sep 18, 20254,460.004,470.004,350.004,410.004,410.00-1.78%17,832
Sep 17, 20254,465.004,490.004,400.004,490.004,490.001.58%1,505
Sep 16, 20254,480.004,500.004,405.004,420.004,420.00-1.89%3,531
Sep 15, 20254,460.004,520.004,460.004,505.004,505.000.45%3,105
Sep 12, 20254,500.004,525.004,485.004,485.004,485.00-0.33%1,709
Sep 11, 20254,445.004,555.004,420.004,500.004,500.001.24%7,032
Sep 10, 20254,445.004,555.004,445.004,445.004,445.00-3,870
Sep 9, 20254,405.004,520.004,405.004,445.004,445.000.91%958
Sep 8, 20254,415.004,465.004,400.004,405.004,405.00-0.34%2,100
Sep 5, 20254,420.004,530.004,420.004,420.004,420.00-3,079
Sep 4, 20254,385.004,495.004,385.004,420.004,420.000.91%2,751
Sep 3, 20254,375.004,400.004,375.004,380.004,380.001.15%2,530
Sep 2, 20254,445.004,455.004,330.004,330.004,330.00-2.91%5,224
Sep 1, 20254,485.004,515.004,445.004,460.004,460.00-1.00%3,429
Aug 29, 20254,670.004,670.004,505.004,505.004,505.00-3.53%1,807
Aug 28, 20254,495.004,700.004,495.004,670.004,670.002.64%4,589
Aug 27, 20254,525.004,555.004,515.004,550.004,550.00-0.11%553
Aug 26, 20254,490.004,620.004,490.004,555.004,555.001.45%810
Aug 25, 20254,505.004,505.004,485.004,490.004,490.00-0.33%2,528
Aug 22, 20254,515.004,535.004,500.004,505.004,505.00-0.88%878
Aug 21, 20254,575.004,595.004,535.004,545.004,545.00-1.62%738
Aug 20, 20254,650.004,660.004,595.004,620.004,620.00-0.43%1,501
Aug 19, 20254,350.004,700.004,350.004,640.004,640.006.79%9,065
Aug 18, 20254,445.004,770.004,300.004,345.004,345.00-2.80%15,849
Aug 14, 20254,455.004,495.004,425.004,470.004,470.000.22%1,102
Aug 13, 20254,480.004,485.004,450.004,460.004,460.00-0.45%2,616
Aug 12, 20254,425.004,480.004,400.004,480.004,480.001.01%812
Aug 11, 20254,695.004,695.004,420.004,435.004,435.000.80%1,348
Aug 8, 20254,390.004,405.004,355.004,400.004,400.001.15%2,415
Aug 7, 20254,450.004,460.004,315.004,350.004,350.00-2.25%3,442
Aug 6, 20254,425.004,450.004,425.004,450.004,450.000.56%2,120
Aug 5, 20254,400.004,440.004,400.004,425.004,425.000.45%288
Aug 4, 20254,405.004,410.004,385.004,405.004,405.00-2,579
Aug 1, 20254,400.004,450.004,400.004,405.004,405.000.11%3,177
Jul 31, 20254,525.004,580.004,400.004,400.004,400.00-2.76%1,166
Jul 30, 20254,550.004,625.004,525.004,525.004,525.00-0.55%503
Jul 29, 20254,530.004,550.004,490.004,550.004,550.000.44%3,593
Jul 28, 20254,500.004,535.004,465.004,530.004,530.000.67%1,038
Jul 25, 20254,580.004,585.004,500.004,500.004,500.00-1.75%2,696
Jul 24, 20254,675.004,675.004,575.004,580.004,580.00-2.03%3,517
Jul 23, 20254,640.004,800.004,620.004,675.004,675.000.65%524
Jul 22, 20254,705.004,705.004,645.004,645.004,645.00-1.28%1,240
Jul 21, 20254,595.004,750.004,575.004,705.004,705.002.28%1,083
Jul 18, 20254,580.004,620.004,560.004,600.004,600.000.44%1,829
Jul 17, 20254,605.004,615.004,575.004,580.004,580.00-1.29%1,302
Jul 16, 20254,650.004,650.004,605.004,640.004,640.00-0.22%953
Jul 15, 20254,685.004,685.004,635.004,650.004,650.00-0.75%1,077
Jul 14, 20254,590.004,740.004,590.004,685.004,685.001.41%1,425
Jul 11, 20254,545.004,805.004,545.004,620.004,620.000.87%1,909