FutureChem Co.,Ltd (KOSDAQ:220100)
South Korea
· Delayed Price · Currency is KRW 30,250
-1,950 (-6.06%)
At close: Dec 5, 2025
FutureChem Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,100.00 | 32,500.00 | 29,550.00 | 30,250.00 | 30,250.00 | -6.06% | 1,497,009 |
| Dec 4, 2025 | 31,450.00 | 34,550.00 | 31,000.00 | 32,200.00 | 32,200.00 | 1.58% | 1,355,619 |
| Dec 3, 2025 | 32,500.00 | 33,800.00 | 30,600.00 | 31,700.00 | 31,700.00 | -3.79% | 983,185 |
| Dec 2, 2025 | 32,750.00 | 34,650.00 | 31,450.00 | 32,950.00 | 32,950.00 | 0.61% | 1,611,669 |
| Dec 1, 2025 | 33,500.00 | 33,550.00 | 31,500.00 | 32,750.00 | 32,750.00 | -1.06% | 999,878 |
| Nov 28, 2025 | 31,750.00 | 33,200.00 | 31,000.00 | 33,100.00 | 33,100.00 | 5.58% | 1,115,415 |
| Nov 27, 2025 | 31,000.00 | 33,500.00 | 30,450.00 | 31,350.00 | 31,350.00 | 1.95% | 881,706 |
| Nov 26, 2025 | 29,350.00 | 31,450.00 | 28,950.00 | 30,750.00 | 30,750.00 | 5.85% | 879,285 |
| Nov 25, 2025 | 30,200.00 | 32,550.00 | 28,550.00 | 29,050.00 | 29,050.00 | -3.33% | 1,228,896 |
| Nov 24, 2025 | 32,300.00 | 33,350.00 | 28,950.00 | 30,050.00 | 30,050.00 | -6.39% | 1,400,340 |
| Nov 21, 2025 | 30,750.00 | 34,300.00 | 30,600.00 | 32,100.00 | 32,100.00 | -0.62% | 1,387,197 |
| Nov 20, 2025 | 31,000.00 | 32,350.00 | 30,150.00 | 32,300.00 | 32,300.00 | 5.56% | 1,080,616 |
| Nov 19, 2025 | 31,750.00 | 32,000.00 | 30,350.00 | 30,600.00 | 30,600.00 | -3.62% | 1,020,261 |
| Nov 18, 2025 | 31,600.00 | 34,000.00 | 30,850.00 | 31,750.00 | 31,750.00 | - | 2,135,537 |
| Nov 17, 2025 | 29,900.00 | 33,550.00 | 29,300.00 | 31,750.00 | 31,750.00 | 6.19% | 3,454,083 |
| Nov 14, 2025 | 26,200.00 | 30,850.00 | 26,050.00 | 29,900.00 | 29,900.00 | 14.78% | 5,949,301 |
| Nov 13, 2025 | 24,500.00 | 26,350.00 | 23,900.00 | 26,050.00 | 26,050.00 | 6.98% | 2,709,029 |
| Nov 12, 2025 | 21,650.00 | 24,400.00 | 21,300.00 | 24,350.00 | 24,350.00 | 15.68% | 3,865,722 |
| Nov 11, 2025 | 20,300.00 | 21,500.00 | 20,250.00 | 21,050.00 | 21,050.00 | 5.25% | 508,808 |
| Nov 10, 2025 | 20,350.00 | 20,400.00 | 19,610.00 | 20,000.00 | 20,000.00 | -1.72% | 319,293 |
| Nov 7, 2025 | 21,500.00 | 22,100.00 | 20,300.00 | 20,350.00 | 20,350.00 | -6.86% | 708,854 |
| Nov 6, 2025 | 21,350.00 | 22,500.00 | 20,800.00 | 21,850.00 | 21,850.00 | 3.55% | 1,392,374 |
| Nov 5, 2025 | 20,400.00 | 21,450.00 | 19,510.00 | 21,100.00 | 21,100.00 | 4.71% | 1,378,112 |
| Nov 4, 2025 | 19,150.00 | 20,300.00 | 18,720.00 | 20,150.00 | 20,150.00 | 4.78% | 814,402 |
| Nov 3, 2025 | 19,640.00 | 19,640.00 | 18,870.00 | 19,230.00 | 19,230.00 | -2.14% | 398,763 |
| Oct 31, 2025 | 18,550.00 | 19,860.00 | 18,530.00 | 19,650.00 | 19,650.00 | 5.82% | 846,047 |
| Oct 30, 2025 | 19,200.00 | 19,280.00 | 18,500.00 | 18,570.00 | 18,570.00 | -3.18% | 231,363 |
| Oct 29, 2025 | 18,960.00 | 19,480.00 | 18,600.00 | 19,180.00 | 19,180.00 | 1.91% | 389,575 |
| Oct 28, 2025 | 19,100.00 | 19,190.00 | 18,630.00 | 18,820.00 | 18,820.00 | 0.11% | 278,876 |
| Oct 27, 2025 | 17,900.00 | 18,840.00 | 17,900.00 | 18,800.00 | 18,800.00 | 5.26% | 346,905 |
| Oct 24, 2025 | 18,350.00 | 18,530.00 | 17,830.00 | 17,860.00 | 17,860.00 | -2.40% | 237,808 |
| Oct 23, 2025 | 19,000.00 | 19,000.00 | 18,290.00 | 18,300.00 | 18,300.00 | -3.12% | 195,440 |
| Oct 22, 2025 | 19,600.00 | 19,680.00 | 18,860.00 | 18,890.00 | 18,890.00 | -3.13% | 313,805 |
| Oct 21, 2025 | 18,680.00 | 20,500.00 | 18,280.00 | 19,500.00 | 19,500.00 | 5.92% | 933,353 |
| Oct 20, 2025 | 17,970.00 | 18,620.00 | 17,960.00 | 18,410.00 | 18,410.00 | 2.56% | 310,389 |
| Oct 17, 2025 | 17,900.00 | 18,330.00 | 17,620.00 | 17,950.00 | 17,950.00 | 0.90% | 151,282 |
| Oct 16, 2025 | 18,300.00 | 18,350.00 | 17,700.00 | 17,790.00 | 17,790.00 | -2.63% | 268,013 |
| Oct 15, 2025 | 18,910.00 | 18,910.00 | 18,270.00 | 18,270.00 | 18,270.00 | -2.82% | 219,245 |
| Oct 14, 2025 | 18,850.00 | 19,240.00 | 18,290.00 | 18,800.00 | 18,800.00 | 0.91% | 282,170 |
| Oct 13, 2025 | 18,590.00 | 19,250.00 | 18,100.00 | 18,630.00 | 18,630.00 | -0.90% | 228,353 |
| Oct 10, 2025 | 19,040.00 | 19,050.00 | 18,200.00 | 18,800.00 | 18,800.00 | -1.26% | 249,266 |
| Oct 2, 2025 | 18,870.00 | 19,040.00 | 18,370.00 | 19,040.00 | 19,040.00 | 1.98% | 231,095 |
| Oct 1, 2025 | 18,090.00 | 19,190.00 | 18,090.00 | 18,670.00 | 18,670.00 | 2.58% | 370,589 |
| Sep 30, 2025 | 18,400.00 | 18,400.00 | 18,060.00 | 18,200.00 | 18,200.00 | -0.87% | 124,672 |
| Sep 29, 2025 | 17,860.00 | 18,420.00 | 17,830.00 | 18,360.00 | 18,360.00 | 4.38% | 255,180 |
| Sep 26, 2025 | 17,400.00 | 17,810.00 | 17,300.00 | 17,590.00 | 17,590.00 | -0.17% | 203,850 |
| Sep 25, 2025 | 17,990.00 | 18,050.00 | 17,580.00 | 17,620.00 | 17,620.00 | -2.00% | 207,960 |
| Sep 24, 2025 | 18,430.00 | 18,480.00 | 17,740.00 | 17,980.00 | 17,980.00 | -2.76% | 421,540 |
| Sep 23, 2025 | 18,780.00 | 19,040.00 | 18,420.00 | 18,490.00 | 18,490.00 | -0.64% | 281,187 |
| Sep 22, 2025 | 18,710.00 | 18,760.00 | 18,310.00 | 18,610.00 | 18,610.00 | 0.16% | 278,407 |
| Sep 19, 2025 | 18,770.00 | 19,120.00 | 18,550.00 | 18,580.00 | 18,580.00 | -1.01% | 328,788 |
| Sep 18, 2025 | 18,300.00 | 19,340.00 | 18,150.00 | 18,770.00 | 18,770.00 | 3.47% | 470,549 |
| Sep 17, 2025 | 18,810.00 | 18,890.00 | 18,080.00 | 18,140.00 | 18,140.00 | -3.51% | 501,429 |
| Sep 16, 2025 | 18,940.00 | 19,600.00 | 17,630.00 | 18,800.00 | 18,800.00 | -9.62% | 2,443,598 |
| Sep 15, 2025 | 20,900.00 | 21,050.00 | 20,350.00 | 20,800.00 | 20,800.00 | -0.48% | 556,759 |
| Sep 12, 2025 | 21,550.00 | 21,750.00 | 20,900.00 | 20,900.00 | 20,900.00 | -2.11% | 535,967 |
| Sep 11, 2025 | 21,250.00 | 22,075.00 | 21,050.00 | 21,350.00 | 21,350.00 | 1.67% | 903,652 |
| Sep 10, 2025 | 20,800.00 | 21,450.00 | 20,300.00 | 21,000.00 | 21,000.00 | 0.48% | 703,839 |
| Sep 9, 2025 | 21,150.00 | 21,350.00 | 20,350.00 | 20,900.00 | 20,900.00 | -2.56% | 999,148 |
| Sep 8, 2025 | 22,500.00 | 22,500.00 | 20,900.00 | 21,450.00 | 21,450.00 | -4.88% | 1,305,873 |
| Sep 5, 2025 | 24,450.00 | 24,750.00 | 21,400.00 | 22,550.00 | 22,550.00 | -0.88% | 3,317,907 |
| Sep 4, 2025 | 23,000.00 | 23,900.00 | 21,950.00 | 22,750.00 | 22,750.00 | 13.18% | 4,031,304 |
| Sep 3, 2025 | 19,520.00 | 20,450.00 | 18,880.00 | 20,100.00 | 20,100.00 | 4.63% | 797,109 |
| Sep 2, 2025 | 18,500.00 | 19,500.00 | 18,220.00 | 19,210.00 | 19,210.00 | 4.40% | 431,452 |
| Sep 1, 2025 | 18,720.00 | 19,420.00 | 18,180.00 | 18,400.00 | 18,400.00 | -1.02% | 413,128 |
| Aug 29, 2025 | 18,830.00 | 19,040.00 | 18,300.00 | 18,590.00 | 18,590.00 | -0.69% | 93,019 |
| Aug 28, 2025 | 18,900.00 | 18,970.00 | 18,510.00 | 18,720.00 | 18,720.00 | -0.32% | 80,015 |
| Aug 27, 2025 | 18,640.00 | 18,970.00 | 18,160.00 | 18,780.00 | 18,780.00 | 0.48% | 116,179 |
| Aug 26, 2025 | 17,800.00 | 19,820.00 | 17,510.00 | 18,690.00 | 18,690.00 | 6.56% | 614,281 |
| Aug 25, 2025 | 17,250.00 | 18,130.00 | 17,100.00 | 17,540.00 | 17,540.00 | 5.16% | 143,288 |
| Aug 22, 2025 | 16,690.00 | 16,970.00 | 16,300.00 | 16,680.00 | 16,680.00 | - | 127,353 |
| Aug 21, 2025 | 17,100.00 | 17,280.00 | 16,620.00 | 16,680.00 | 16,680.00 | -2.63% | 96,507 |
| Aug 20, 2025 | 17,300.00 | 17,580.00 | 16,960.00 | 17,130.00 | 17,130.00 | -4.14% | 120,089 |
| Aug 19, 2025 | 17,950.00 | 18,140.00 | 17,750.00 | 17,870.00 | 17,870.00 | -0.78% | 80,633 |
| Aug 18, 2025 | 18,800.00 | 18,910.00 | 17,800.00 | 18,010.00 | 18,010.00 | -4.86% | 143,742 |
| Aug 14, 2025 | 19,090.00 | 19,380.00 | 18,770.00 | 18,930.00 | 18,930.00 | 0.48% | 106,702 |
| Aug 13, 2025 | 18,710.00 | 18,980.00 | 18,370.00 | 18,840.00 | 18,840.00 | 1.29% | 130,206 |
| Aug 12, 2025 | 18,140.00 | 19,270.00 | 17,950.00 | 18,600.00 | 18,600.00 | 3.28% | 194,211 |
| Aug 11, 2025 | 18,270.00 | 18,270.00 | 17,550.00 | 18,010.00 | 18,010.00 | -0.66% | 68,546 |
| Aug 8, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,130.00 | 18,130.00 | -0.06% | 59,267 |
| Aug 7, 2025 | 18,240.00 | 18,430.00 | 17,830.00 | 18,140.00 | 18,140.00 | 0.95% | 68,910 |
| Aug 6, 2025 | 18,150.00 | 18,240.00 | 17,400.00 | 17,970.00 | 17,970.00 | -0.28% | 43,846 |
| Aug 5, 2025 | 17,790.00 | 18,450.00 | 17,560.00 | 18,020.00 | 18,020.00 | 2.04% | 96,375 |
| Aug 4, 2025 | 17,480.00 | 17,700.00 | 17,240.00 | 17,660.00 | 17,660.00 | 3.76% | 76,474 |
| Aug 1, 2025 | 17,670.00 | 17,670.00 | 17,020.00 | 17,020.00 | 17,020.00 | -4.17% | 117,509 |
| Jul 31, 2025 | 18,160.00 | 18,160.00 | 17,540.00 | 17,760.00 | 17,760.00 | -0.78% | 107,096 |
| Jul 30, 2025 | 18,170.00 | 18,390.00 | 17,880.00 | 17,900.00 | 17,900.00 | -2.72% | 131,374 |
| Jul 29, 2025 | 18,600.00 | 18,960.00 | 18,190.00 | 18,400.00 | 18,400.00 | -1.97% | 158,748 |
| Jul 28, 2025 | 19,380.00 | 19,380.00 | 18,520.00 | 18,770.00 | 18,770.00 | -3.69% | 179,765 |
| Jul 25, 2025 | 20,300.00 | 20,400.00 | 19,260.00 | 19,490.00 | 19,490.00 | -1.32% | 270,183 |
| Jul 24, 2025 | 18,900.00 | 20,500.00 | 18,820.00 | 19,750.00 | 19,750.00 | 5.17% | 633,237 |
| Jul 23, 2025 | 18,370.00 | 18,900.00 | 18,080.00 | 18,780.00 | 18,780.00 | 3.81% | 204,021 |
| Jul 22, 2025 | 18,560.00 | 18,950.00 | 17,800.00 | 18,090.00 | 18,090.00 | -3.21% | 206,313 |
| Jul 21, 2025 | 19,430.00 | 19,550.00 | 18,540.00 | 18,690.00 | 18,690.00 | -1.94% | 195,791 |
| Jul 18, 2025 | 19,150.00 | 19,520.00 | 18,500.00 | 19,060.00 | 19,060.00 | 4.04% | 420,267 |
| Jul 17, 2025 | 18,020.00 | 18,670.00 | 17,970.00 | 18,320.00 | 18,320.00 | 2.52% | 260,254 |
| Jul 16, 2025 | 18,140.00 | 18,590.00 | 17,850.00 | 17,870.00 | 17,870.00 | -1.76% | 209,579 |
| Jul 15, 2025 | 17,480.00 | 18,360.00 | 17,450.00 | 18,190.00 | 18,190.00 | 3.29% | 248,231 |
| Jul 14, 2025 | 18,230.00 | 18,510.00 | 17,550.00 | 17,610.00 | 17,610.00 | -3.72% | 237,029 |
| Jul 11, 2025 | 18,820.00 | 19,000.00 | 18,130.00 | 18,290.00 | 18,290.00 | -2.97% | 395,832 |