FutureChem Co.,Ltd (KOSDAQ:220100)
South Korea
· Delayed Price · Currency is KRW 19,100
-600 (-3.05%)
Apr 28, 2026, 3:30 PM KST
FutureChem Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,440.00 | 19,590.00 | 18,900.00 | 19,100.00 | 19,100.00 | -3.05% | 89,349 |
| Apr 27, 2026 | 19,490.00 | 19,830.00 | 19,400.00 | 19,700.00 | 19,700.00 | 2.23% | 74,703 |
| Apr 24, 2026 | 18,650.00 | 19,440.00 | 18,500.00 | 19,270.00 | 19,270.00 | 2.50% | 80,449 |
| Apr 23, 2026 | 18,700.00 | 18,890.00 | 18,250.00 | 18,800.00 | 18,800.00 | 1.51% | 90,819 |
| Apr 22, 2026 | 18,810.00 | 18,810.00 | 18,300.00 | 18,520.00 | 18,520.00 | -2.17% | 91,142 |
| Apr 21, 2026 | 19,490.00 | 19,500.00 | 18,840.00 | 18,930.00 | 18,930.00 | -1.82% | 100,666 |
| Apr 20, 2026 | 19,320.00 | 19,430.00 | 18,980.00 | 19,280.00 | 19,280.00 | -0.05% | 49,882 |
| Apr 17, 2026 | 19,540.00 | 19,550.00 | 18,910.00 | 19,290.00 | 19,290.00 | 0.10% | 60,840 |
| Apr 16, 2026 | 19,700.00 | 19,790.00 | 19,050.00 | 19,270.00 | 19,270.00 | -0.67% | 106,324 |
| Apr 15, 2026 | 19,110.00 | 19,790.00 | 19,110.00 | 19,400.00 | 19,400.00 | 3.08% | 85,179 |
| Apr 14, 2026 | 18,770.00 | 19,020.00 | 18,700.00 | 18,820.00 | 18,820.00 | 1.78% | 48,303 |
| Apr 13, 2026 | 18,540.00 | 18,580.00 | 18,140.00 | 18,490.00 | 18,490.00 | -1.44% | 37,206 |
| Apr 10, 2026 | 18,640.00 | 18,880.00 | 18,100.00 | 18,760.00 | 18,760.00 | 0.91% | 67,258 |
| Apr 9, 2026 | 19,190.00 | 19,190.00 | 18,440.00 | 18,590.00 | 18,590.00 | -2.82% | 67,902 |
| Apr 8, 2026 | 18,740.00 | 19,130.00 | 18,660.00 | 19,130.00 | 19,130.00 | 4.94% | 101,300 |
| Apr 7, 2026 | 18,570.00 | 18,890.00 | 18,230.00 | 18,230.00 | 18,230.00 | 0.11% | 58,707 |
| Apr 6, 2026 | 18,650.00 | 18,710.00 | 18,080.00 | 18,210.00 | 18,210.00 | -1.78% | 121,637 |
| Apr 3, 2026 | 18,840.00 | 18,960.00 | 18,280.00 | 18,540.00 | 18,540.00 | 0.11% | 73,397 |
| Apr 2, 2026 | 20,100.00 | 20,300.00 | 18,280.00 | 18,520.00 | 18,520.00 | -7.63% | 131,735 |
| Apr 1, 2026 | 19,350.00 | 20,050.00 | 19,010.00 | 20,050.00 | 20,050.00 | 7.68% | 54,988 |
| Mar 31, 2026 | 19,030.00 | 19,280.00 | 18,510.00 | 18,620.00 | 18,620.00 | -2.15% | 79,158 |
| Mar 30, 2026 | 19,180.00 | 19,470.00 | 18,810.00 | 19,030.00 | 19,030.00 | -4.37% | 62,433 |
| Mar 27, 2026 | 20,250.00 | 20,500.00 | 19,550.00 | 19,900.00 | 19,900.00 | -3.16% | 105,636 |
| Mar 26, 2026 | 21,000.00 | 22,300.00 | 20,350.00 | 20,550.00 | 20,550.00 | - | 216,048 |
| Mar 25, 2026 | 20,600.00 | 20,950.00 | 20,350.00 | 20,550.00 | 20,550.00 | 1.23% | 55,670 |
| Mar 24, 2026 | 20,150.00 | 20,450.00 | 19,800.00 | 20,300.00 | 20,300.00 | 3.94% | 94,914 |
| Mar 23, 2026 | 20,800.00 | 20,800.00 | 19,500.00 | 19,530.00 | 19,530.00 | -7.44% | 117,782 |
| Mar 20, 2026 | 21,300.00 | 21,600.00 | 20,800.00 | 21,100.00 | 21,100.00 | 0.48% | 78,737 |
| Mar 19, 2026 | 21,100.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | -2.78% | 74,027 |
| Mar 18, 2026 | 22,250.00 | 22,300.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.37% | 100,869 |
| Mar 17, 2026 | 22,550.00 | 22,550.00 | 21,000.00 | 21,900.00 | 21,900.00 | - | 219,488 |
| Mar 16, 2026 | 23,250.00 | 23,300.00 | 21,050.00 | 21,900.00 | 21,900.00 | 0.46% | 258,657 |
| Mar 13, 2026 | 19,590.00 | 22,100.00 | 19,210.00 | 21,800.00 | 21,800.00 | 9.60% | 247,654 |
| Mar 12, 2026 | 20,200.00 | 20,400.00 | 19,590.00 | 19,890.00 | 19,890.00 | -2.02% | 92,297 |
| Mar 11, 2026 | 19,930.00 | 21,000.00 | 19,760.00 | 20,300.00 | 20,300.00 | 3.47% | 176,312 |
| Mar 10, 2026 | 19,920.00 | 20,050.00 | 19,260.00 | 19,620.00 | 19,620.00 | 2.83% | 128,963 |
| Mar 9, 2026 | 18,900.00 | 19,080.00 | 18,310.00 | 19,080.00 | 19,080.00 | -4.84% | 134,213 |
| Mar 6, 2026 | 19,710.00 | 20,650.00 | 19,500.00 | 20,050.00 | 20,050.00 | -0.74% | 109,123 |
| Mar 5, 2026 | 19,450.00 | 20,700.00 | 19,310.00 | 20,200.00 | 20,200.00 | 9.19% | 226,703 |
| Mar 4, 2026 | 19,960.00 | 20,600.00 | 18,010.00 | 18,500.00 | 18,500.00 | -16.10% | 408,158 |
| Mar 3, 2026 | 22,550.00 | 23,450.00 | 21,950.00 | 22,050.00 | 22,050.00 | -5.36% | 270,795 |
| Feb 27, 2026 | 23,450.00 | 23,550.00 | 22,800.00 | 23,300.00 | 23,300.00 | 0.43% | 133,975 |
| Feb 26, 2026 | 23,950.00 | 23,950.00 | 23,000.00 | 23,200.00 | 23,200.00 | -3.13% | 165,489 |
| Feb 25, 2026 | 24,850.00 | 24,900.00 | 23,650.00 | 23,950.00 | 23,950.00 | -2.04% | 187,176 |
| Feb 24, 2026 | 25,250.00 | 25,250.00 | 24,100.00 | 24,450.00 | 24,450.00 | 1.88% | 167,948 |
| Feb 23, 2026 | 23,650.00 | 24,550.00 | 23,400.00 | 24,000.00 | 24,000.00 | 1.69% | 249,720 |
| Feb 20, 2026 | 23,600.00 | 23,750.00 | 23,000.00 | 23,600.00 | 23,600.00 | -0.21% | 159,167 |
| Feb 19, 2026 | 22,850.00 | 24,050.00 | 22,500.00 | 23,650.00 | 23,650.00 | 2.38% | 241,098 |
| Feb 13, 2026 | 23,100.00 | 23,400.00 | 22,550.00 | 23,100.00 | 23,100.00 | -1.07% | 116,137 |
| Feb 12, 2026 | 23,750.00 | 23,950.00 | 23,250.00 | 23,350.00 | 23,350.00 | -0.85% | 110,122 |
| Feb 11, 2026 | 23,900.00 | 24,000.00 | 23,450.00 | 23,550.00 | 23,550.00 | 0.64% | 135,133 |
| Feb 10, 2026 | 23,250.00 | 23,950.00 | 22,950.00 | 23,400.00 | 23,400.00 | 1.30% | 164,616 |
| Feb 9, 2026 | 23,050.00 | 23,700.00 | 22,800.00 | 23,100.00 | 23,100.00 | 2.90% | 126,727 |
| Feb 6, 2026 | 22,750.00 | 23,150.00 | 21,750.00 | 22,450.00 | 22,450.00 | -5.27% | 253,277 |
| Feb 5, 2026 | 24,350.00 | 24,850.00 | 23,100.00 | 23,700.00 | 23,700.00 | -0.42% | 198,276 |
| Feb 4, 2026 | 24,650.00 | 25,000.00 | 23,550.00 | 23,800.00 | 23,800.00 | -4.80% | 253,784 |
| Feb 3, 2026 | 24,450.00 | 25,450.00 | 24,000.00 | 25,000.00 | 25,000.00 | 4.17% | 169,876 |
| Feb 2, 2026 | 24,050.00 | 26,400.00 | 23,800.00 | 24,000.00 | 24,000.00 | -3.42% | 262,575 |
| Jan 30, 2026 | 25,450.00 | 25,500.00 | 24,650.00 | 24,850.00 | 24,850.00 | -3.50% | 225,161 |
| Jan 29, 2026 | 25,750.00 | 26,350.00 | 25,050.00 | 25,750.00 | 25,750.00 | -0.39% | 225,704 |
| Jan 28, 2026 | 25,400.00 | 26,450.00 | 25,250.00 | 25,850.00 | 25,850.00 | 1.77% | 281,471 |
| Jan 27, 2026 | 25,200.00 | 25,950.00 | 25,050.00 | 25,400.00 | 25,400.00 | -0.97% | 207,379 |
| Jan 26, 2026 | 24,150.00 | 25,900.00 | 24,000.00 | 25,650.00 | 25,650.00 | 4.91% | 358,525 |
| Jan 23, 2026 | 23,250.00 | 24,500.00 | 22,950.00 | 24,450.00 | 24,450.00 | 5.16% | 279,168 |
| Jan 22, 2026 | 23,750.00 | 23,750.00 | 22,550.00 | 23,250.00 | 23,250.00 | 0.87% | 210,236 |
| Jan 21, 2026 | 23,850.00 | 24,000.00 | 22,450.00 | 23,050.00 | 23,050.00 | -5.73% | 493,333 |
| Jan 20, 2026 | 24,750.00 | 25,700.00 | 24,250.00 | 24,450.00 | 24,450.00 | -0.41% | 357,668 |
| Jan 19, 2026 | 24,750.00 | 25,100.00 | 24,150.00 | 24,550.00 | 24,550.00 | -0.61% | 161,466 |
| Jan 16, 2026 | 24,800.00 | 25,250.00 | 23,550.00 | 24,700.00 | 24,700.00 | - | 339,727 |
| Jan 15, 2026 | 24,950.00 | 25,000.00 | 24,000.00 | 24,700.00 | 24,700.00 | -2.56% | 370,485 |
| Jan 14, 2026 | 26,950.00 | 26,950.00 | 25,050.00 | 25,350.00 | 25,350.00 | -4.70% | 494,224 |
| Jan 13, 2026 | 27,800.00 | 28,050.00 | 26,400.00 | 26,600.00 | 26,600.00 | -4.32% | 346,725 |
| Jan 12, 2026 | 28,200.00 | 28,350.00 | 27,200.00 | 27,800.00 | 27,800.00 | -3.14% | 261,269 |
| Jan 9, 2026 | 28,500.00 | 28,800.00 | 27,950.00 | 28,700.00 | 28,700.00 | 1.06% | 171,655 |
| Jan 8, 2026 | 29,200.00 | 29,600.00 | 27,950.00 | 28,400.00 | 28,400.00 | -1.39% | 241,622 |
| Jan 7, 2026 | 29,350.00 | 29,500.00 | 28,450.00 | 28,800.00 | 28,800.00 | -0.69% | 299,375 |
| Jan 6, 2026 | 29,350.00 | 29,700.00 | 28,400.00 | 29,000.00 | 29,000.00 | -0.85% | 308,073 |
| Jan 5, 2026 | 28,600.00 | 29,800.00 | 27,400.00 | 29,250.00 | 29,250.00 | 0.17% | 340,721 |
| Jan 2, 2026 | 30,950.00 | 31,150.00 | 28,950.00 | 29,200.00 | 29,200.00 | -5.35% | 537,341 |
| Dec 30, 2025 | 31,100.00 | 32,400.00 | 30,400.00 | 30,850.00 | 30,850.00 | -0.80% | 571,961 |
| Dec 29, 2025 | 29,300.00 | 31,200.00 | 29,100.00 | 31,100.00 | 31,100.00 | 7.99% | 869,887 |
| Dec 26, 2025 | 29,150.00 | 30,000.00 | 28,550.00 | 28,800.00 | 28,800.00 | -1.03% | 480,242 |
| Dec 24, 2025 | 29,700.00 | 29,900.00 | 28,900.00 | 29,100.00 | 29,100.00 | -1.36% | 488,623 |
| Dec 23, 2025 | 30,250.00 | 30,750.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.16% | 433,749 |
| Dec 22, 2025 | 31,100.00 | 31,200.00 | 29,350.00 | 30,150.00 | 30,150.00 | -2.11% | 683,629 |
| Dec 19, 2025 | 30,450.00 | 31,800.00 | 30,250.00 | 30,800.00 | 30,800.00 | 1.48% | 672,002 |
| Dec 18, 2025 | 30,750.00 | 31,850.00 | 30,050.00 | 30,350.00 | 30,350.00 | -2.57% | 782,882 |
| Dec 17, 2025 | 31,150.00 | 32,000.00 | 29,850.00 | 31,150.00 | 31,150.00 | 0.16% | 719,587 |
| Dec 16, 2025 | 31,450.00 | 33,700.00 | 30,800.00 | 31,100.00 | 31,100.00 | -0.96% | 1,484,195 |
| Dec 15, 2025 | 30,650.00 | 32,600.00 | 30,250.00 | 31,400.00 | 31,400.00 | 1.29% | 1,051,991 |
| Dec 12, 2025 | 34,450.00 | 34,450.00 | 30,300.00 | 31,000.00 | 31,000.00 | -9.36% | 1,766,487 |
| Dec 11, 2025 | 33,250.00 | 35,050.00 | 31,950.00 | 34,200.00 | 34,200.00 | 4.59% | 1,695,490 |
| Dec 10, 2025 | 29,750.00 | 33,250.00 | 29,150.00 | 32,700.00 | 32,700.00 | 8.82% | 1,207,364 |
| Dec 9, 2025 | 30,000.00 | 30,450.00 | 29,300.00 | 30,050.00 | 30,050.00 | 0.50% | 553,921 |
| Dec 8, 2025 | 30,300.00 | 31,600.00 | 29,700.00 | 29,900.00 | 29,900.00 | -1.16% | 791,526 |
| 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 |