Skip to main content
FURONTEER Inc. (KOSDAQ:370090)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,170
-410 (-3.26%)
At close: Mar 9, 2026

FURONTEER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612,000.0012,730.0011,940.0012,580.0012,580.002.44%53,760
Mar 5, 202611,120.0012,390.0011,120.0012,280.0012,280.0012.15%113,075
Mar 4, 202611,800.0012,560.0010,750.0010,950.0010,950.00-15.77%204,384
Mar 3, 202613,270.0014,200.0012,300.0013,000.0013,000.00-2.33%184,789
Feb 27, 202613,890.0013,890.0013,220.0013,310.0013,310.00-4.18%129,369
Feb 26, 202614,300.0014,300.0013,830.0013,890.0013,890.00-2.25%83,640
Feb 25, 202613,870.0014,620.0013,830.0014,210.0014,210.003.80%157,849
Feb 24, 202613,620.0013,860.0013,450.0013,690.0013,690.000.51%47,387
Feb 23, 202613,730.0013,970.0013,510.0013,620.0013,620.00-0.80%71,075
Feb 20, 202613,800.0013,870.0013,510.0013,730.0013,730.00-0.44%70,975
Feb 19, 202613,700.0014,000.0013,320.0013,790.0013,790.000.66%96,351
Feb 13, 202614,200.0014,260.0013,670.0013,700.0013,700.00-3.52%81,474
Feb 12, 202614,370.0014,500.0014,170.0014,200.0014,200.00-1.11%44,672
Feb 11, 202614,630.0014,630.0014,230.0014,360.0014,360.00-0.42%56,411
Feb 10, 202614,370.0014,850.0014,260.0014,420.0014,420.002.05%102,979
Feb 9, 202614,000.0014,260.0013,700.0014,130.0014,130.004.59%75,252
Feb 6, 202613,520.0013,910.0013,180.0013,510.0013,510.00-4.52%104,328
Feb 5, 202614,800.0014,840.0014,020.0014,150.0014,150.00-4.78%123,135
Feb 4, 202615,190.0015,190.0014,590.0014,860.0014,860.00-0.54%147,774
Feb 3, 202614,500.0014,990.0014,370.0014,940.0014,940.003.97%115,622
Feb 2, 202614,670.0015,120.0014,280.0014,370.0014,370.00-4.20%187,684
Jan 30, 202615,600.0015,630.0014,910.0015,000.0015,000.00-3.60%187,529
Jan 29, 202615,360.0015,740.0014,880.0015,560.0015,560.001.30%269,818
Jan 28, 202615,670.0015,700.0015,300.0015,360.0015,360.00-2.85%281,276
Jan 27, 202615,960.0016,200.0015,680.0015,810.0015,810.00-0.94%187,253
Jan 26, 202616,300.0016,300.0015,860.0015,960.0015,960.00-2.09%270,962
Jan 23, 202616,810.0018,050.0016,170.0016,300.0016,300.002.52%1,706,444
Jan 22, 202615,260.0017,490.0014,970.0015,900.0015,900.007.29%1,727,673
Jan 21, 202614,910.0015,250.0014,470.0014,820.0014,820.00-2.82%199,725
Jan 20, 202615,550.0015,560.0014,770.0015,250.0015,250.00-1.93%166,079
Jan 19, 202615,060.0015,740.0014,720.0015,550.0015,550.003.25%222,599
Jan 16, 202616,050.0016,050.0014,850.0015,060.0015,060.00-6.17%257,312
Jan 15, 202615,000.0016,050.0014,620.0016,050.0016,050.006.72%310,590
Jan 14, 202616,060.0016,080.0014,870.0015,040.0015,040.00-6.18%314,378
Jan 13, 202615,760.0016,440.0015,760.0016,030.0016,030.002.82%441,552
Jan 12, 202615,790.0016,000.0015,430.0015,590.0015,590.000.58%226,622
Jan 9, 202616,070.0016,350.0015,490.0015,500.0015,500.00-3.37%281,228
Jan 8, 202617,330.0017,330.0016,000.0016,040.0016,040.00-7.97%585,723
Jan 7, 202616,660.0018,930.0015,980.0017,430.0017,430.003.57%3,365,627
Jan 6, 202617,530.0018,080.0016,730.0016,830.0016,830.00-2.21%621,375
Jan 5, 202617,240.0018,420.0016,360.0017,210.0017,210.00-0.12%1,369,940
Jan 2, 202617,030.0017,490.0017,010.0017,230.0017,230.001.89%468,795
Dec 30, 202517,410.0017,440.0016,800.0016,910.0016,910.00-4.52%248,105
Dec 29, 202516,700.0018,050.0016,160.0017,710.0017,710.001.78%842,137
Dec 26, 202518,450.0018,840.0017,160.0017,400.0017,400.00-2.58%1,307,829
Dec 24, 202515,700.0018,140.0015,700.0017,860.0017,860.0024.20%4,092,097
Dec 23, 202515,850.0015,960.0014,360.0014,380.0014,380.00-6.50%308,320
Dec 22, 202515,200.0015,450.0014,800.0015,380.0015,380.001.59%285,513
Dec 19, 202515,590.0015,760.0014,610.0015,140.0015,140.003.27%390,732
Dec 18, 202514,900.0014,920.0014,340.0014,660.0014,660.00-7.62%374,929
Dec 17, 202516,200.0017,100.0015,550.0015,870.0015,870.007.89%1,812,662
Dec 16, 202515,050.0015,920.0014,050.0014,710.0014,710.0014.56%2,125,096
Dec 15, 202512,950.0012,960.0012,780.0012,840.0012,840.00-1.61%13,036
Dec 12, 202513,020.0013,150.0012,580.0013,050.0013,050.001.71%18,910
Dec 11, 202512,760.0013,190.0012,740.0012,830.0012,830.001.02%28,435
Dec 10, 202512,990.0012,990.0012,580.0012,700.0012,700.00-1.78%22,715
Dec 9, 202512,900.0013,050.0012,840.0012,930.0012,930.00-1.45%22,580
Dec 8, 202513,530.0013,600.0013,100.0013,120.0013,120.002.10%55,799
Dec 5, 202512,890.0012,960.0012,610.0012,850.0012,850.001.42%24,098
Dec 4, 202512,780.0012,940.0012,530.0012,670.0012,670.000.56%34,788
Dec 3, 202512,600.0012,630.0012,370.0012,600.0012,600.000.16%11,312
Dec 2, 202512,200.0012,800.0012,130.0012,580.0012,580.002.69%38,942
Dec 1, 202512,050.0012,570.0012,000.0012,250.0012,250.002.08%32,926
Nov 28, 202511,570.0012,070.0011,560.0012,000.0012,000.004.53%23,179
Nov 27, 202511,410.0011,800.0011,350.0011,480.0011,480.000.26%11,405
Nov 26, 202510,910.0011,450.0010,910.0011,450.0011,450.004.95%18,640
Nov 25, 202510,890.0011,310.0010,890.0010,910.0010,910.000.74%26,326
Nov 24, 202511,030.0011,230.0010,400.0010,830.0010,830.00-1.55%20,097
Nov 21, 202511,250.0011,260.0011,000.0011,000.0011,000.00-5.25%25,816
Nov 20, 202511,550.0011,740.0011,550.0011,610.0011,610.000.87%11,500
Nov 19, 202511,550.0011,690.0011,220.0011,510.0011,510.00-0.86%23,630
Nov 18, 202512,130.0012,270.0011,610.0011,610.0011,610.00-5.61%42,453
Nov 17, 202512,560.0012,740.0012,300.0012,300.0012,300.00-1.05%15,275
Nov 14, 202512,430.0012,530.0012,260.0012,430.0012,430.00-1.82%17,911
Nov 13, 202512,730.0012,890.0012,500.0012,660.0012,660.00-1.02%20,481
Nov 12, 202512,340.0013,270.0012,220.0012,790.0012,790.003.65%60,183
Nov 11, 202512,530.0012,750.0012,220.0012,340.0012,340.00-0.64%22,739
Nov 10, 202512,340.0012,420.0012,210.0012,420.0012,420.000.16%20,617
Nov 7, 202512,650.0012,840.0012,110.0012,400.0012,400.00-4.62%66,725
Nov 6, 202513,230.0013,510.0012,900.0013,000.0013,000.00-0.84%22,814
Nov 5, 202513,400.0013,640.0012,760.0013,110.0013,110.00-5.00%79,481
Nov 4, 202514,140.0014,190.0013,710.0013,800.0013,800.00-2.68%55,052
Nov 3, 202514,430.0014,440.0014,010.0014,180.0014,180.004.19%91,390
Oct 31, 202513,410.0013,940.0013,370.0013,610.0013,610.004.61%156,303
Oct 30, 202513,250.0013,300.0012,720.0013,010.0013,010.000.85%33,097
Oct 29, 202512,960.0013,130.0012,900.0012,900.0012,900.00-26,714
Oct 28, 202512,900.0013,090.0012,850.0012,900.0012,900.00-0.92%28,303
Oct 27, 202513,170.0013,250.0013,010.0013,020.0013,020.00-0.84%25,856
Oct 24, 202513,250.0013,410.0013,070.0013,130.0013,130.00-1.06%20,498
Oct 23, 202513,330.0013,580.0013,170.0013,270.0013,270.00-1.48%20,806
Oct 22, 202513,450.0013,650.0013,000.0013,470.0013,470.001.05%24,955
Oct 21, 202513,450.0013,870.0013,200.0013,330.0013,330.000.98%36,090
Oct 20, 202513,410.0013,650.0013,150.0013,200.0013,200.001.15%20,525
Oct 17, 202513,430.0013,430.0013,020.0013,050.0013,050.00-3.12%29,252
Oct 16, 202513,210.0013,830.0013,130.0013,470.0013,470.003.06%52,707
Oct 15, 202512,650.0013,110.0012,650.0013,070.0013,070.003.32%24,944
Oct 14, 202512,740.0013,110.0012,580.0012,650.0012,650.00-0.55%29,326
Oct 13, 202512,540.0013,000.0012,530.0012,720.0012,720.00-1.78%26,046
Oct 10, 202513,030.0013,090.0012,820.0012,950.0012,950.00-0.31%20,898
Oct 2, 202512,980.0013,100.0012,810.0012,990.0012,990.001.25%15,655