FURONTEER Inc. (KOSDAQ:370090)
South Korea
· Delayed Price · Currency is KRW 14,030
-120 (-0.85%)
At close: Apr 28, 2026
FURONTEER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,020.00 | 14,170.00 | 13,840.00 | 14,080.00 | 14,080.00 | 0.36% | 50,149 |
| Apr 28, 2026 | 14,200.00 | 14,200.00 | 13,910.00 | 14,030.00 | 14,030.00 | -0.85% | 52,592 |
| Apr 27, 2026 | 14,150.00 | 14,310.00 | 13,980.00 | 14,150.00 | 14,150.00 | 0.43% | 85,389 |
| Apr 24, 2026 | 14,000.00 | 14,260.00 | 13,910.00 | 14,090.00 | 14,090.00 | 1.37% | 69,789 |
| Apr 23, 2026 | 14,360.00 | 14,400.00 | 13,670.00 | 13,900.00 | 13,900.00 | -2.87% | 159,592 |
| Apr 22, 2026 | 13,600.00 | 14,310.00 | 13,400.00 | 14,310.00 | 14,310.00 | 5.45% | 202,110 |
| Apr 21, 2026 | 13,580.00 | 13,680.00 | 13,400.00 | 13,570.00 | 13,570.00 | - | 39,622 |
| Apr 20, 2026 | 13,130.00 | 13,740.00 | 12,820.00 | 13,570.00 | 13,570.00 | 3.43% | 81,080 |
| Apr 17, 2026 | 13,270.00 | 13,270.00 | 12,410.00 | 13,120.00 | 13,120.00 | -0.83% | 37,136 |
| Apr 16, 2026 | 13,490.00 | 13,530.00 | 13,150.00 | 13,230.00 | 13,230.00 | 1.93% | 68,627 |
| Apr 15, 2026 | 12,840.00 | 13,070.00 | 12,600.00 | 12,980.00 | 12,980.00 | 3.84% | 41,100 |
| Apr 14, 2026 | 12,190.00 | 12,790.00 | 12,130.00 | 12,500.00 | 12,500.00 | 3.65% | 39,603 |
| Apr 13, 2026 | 12,000.00 | 12,270.00 | 11,930.00 | 12,060.00 | 12,060.00 | -1.63% | 27,803 |
| Apr 10, 2026 | 12,050.00 | 12,390.00 | 12,050.00 | 12,260.00 | 12,260.00 | 1.83% | 21,680 |
| Apr 9, 2026 | 12,600.00 | 12,600.00 | 11,960.00 | 12,040.00 | 12,040.00 | -2.90% | 39,782 |
| Apr 8, 2026 | 12,270.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | 6.07% | 32,965 |
| Apr 7, 2026 | 11,900.00 | 12,070.00 | 11,660.00 | 11,690.00 | 11,690.00 | -1.18% | 24,989 |
| Apr 6, 2026 | 12,260.00 | 12,380.00 | 11,720.00 | 11,830.00 | 11,830.00 | -3.51% | 37,513 |
| Apr 3, 2026 | 12,670.00 | 12,670.00 | 12,040.00 | 12,260.00 | 12,260.00 | 1.91% | 15,090 |
| Apr 2, 2026 | 13,050.00 | 13,050.00 | 11,900.00 | 12,030.00 | 12,030.00 | -5.79% | 57,160 |
| Apr 1, 2026 | 12,210.00 | 12,800.00 | 12,210.00 | 12,770.00 | 12,770.00 | 7.22% | 31,535 |
| Mar 31, 2026 | 12,060.00 | 12,420.00 | 11,900.00 | 11,910.00 | 11,910.00 | -3.87% | 37,416 |
| Mar 30, 2026 | 12,500.00 | 12,720.00 | 12,240.00 | 12,390.00 | 12,390.00 | -3.50% | 25,396 |
| Mar 27, 2026 | 12,850.00 | 12,910.00 | 12,380.00 | 12,840.00 | 12,840.00 | -0.39% | 24,818 |
| Mar 26, 2026 | 13,330.00 | 13,380.00 | 12,760.00 | 12,890.00 | 12,890.00 | -3.30% | 41,918 |
| Mar 25, 2026 | 13,130.00 | 13,370.00 | 12,900.00 | 13,330.00 | 13,330.00 | 1.52% | 38,665 |
| Mar 24, 2026 | 12,910.00 | 13,270.00 | 12,790.00 | 13,130.00 | 13,130.00 | 2.74% | 41,468 |
| Mar 23, 2026 | 13,300.00 | 13,430.00 | 12,700.00 | 12,780.00 | 12,780.00 | -5.89% | 58,649 |
| Mar 20, 2026 | 13,360.00 | 13,800.00 | 13,270.00 | 13,580.00 | 13,580.00 | 1.65% | 60,677 |
| Mar 19, 2026 | 13,410.00 | 13,660.00 | 13,140.00 | 13,360.00 | 13,360.00 | -1.91% | 39,557 |
| Mar 18, 2026 | 13,410.00 | 13,770.00 | 13,410.00 | 13,620.00 | 13,620.00 | 2.64% | 58,940 |
| Mar 17, 2026 | 13,140.00 | 13,690.00 | 13,140.00 | 13,270.00 | 13,270.00 | 2.31% | 73,674 |
| Mar 16, 2026 | 13,220.00 | 13,300.00 | 12,870.00 | 12,970.00 | 12,970.00 | -1.89% | 31,602 |
| Mar 13, 2026 | 12,990.00 | 13,300.00 | 12,640.00 | 13,220.00 | 13,220.00 | 1.30% | 38,199 |
| Mar 12, 2026 | 12,930.00 | 13,970.00 | 12,890.00 | 13,050.00 | 13,050.00 | 0.93% | 49,493 |
| Mar 11, 2026 | 13,080.00 | 13,350.00 | 12,700.00 | 12,930.00 | 12,930.00 | -1.07% | 53,330 |
| Mar 10, 2026 | 12,600.00 | 13,250.00 | 12,500.00 | 13,070.00 | 13,070.00 | 7.40% | 85,462 |
| Mar 9, 2026 | 11,980.00 | 12,800.00 | 11,880.00 | 12,170.00 | 12,170.00 | -3.26% | 102,650 |
| Mar 6, 2026 | 12,000.00 | 12,730.00 | 11,940.00 | 12,580.00 | 12,580.00 | 2.44% | 53,760 |
| Mar 5, 2026 | 11,120.00 | 12,390.00 | 11,120.00 | 12,280.00 | 12,280.00 | 12.15% | 113,075 |
| Mar 4, 2026 | 11,800.00 | 12,560.00 | 10,750.00 | 10,950.00 | 10,950.00 | -15.77% | 204,384 |
| Mar 3, 2026 | 13,270.00 | 14,200.00 | 12,300.00 | 13,000.00 | 13,000.00 | -2.33% | 184,789 |
| Feb 27, 2026 | 13,890.00 | 13,890.00 | 13,220.00 | 13,310.00 | 13,310.00 | -4.18% | 129,369 |
| Feb 26, 2026 | 14,300.00 | 14,300.00 | 13,830.00 | 13,890.00 | 13,890.00 | -2.25% | 83,640 |
| Feb 25, 2026 | 13,870.00 | 14,620.00 | 13,830.00 | 14,210.00 | 14,210.00 | 3.80% | 157,849 |
| Feb 24, 2026 | 13,620.00 | 13,860.00 | 13,450.00 | 13,690.00 | 13,690.00 | 0.51% | 47,387 |
| Feb 23, 2026 | 13,730.00 | 13,970.00 | 13,510.00 | 13,620.00 | 13,620.00 | -0.80% | 71,075 |
| Feb 20, 2026 | 13,800.00 | 13,870.00 | 13,510.00 | 13,730.00 | 13,730.00 | -0.44% | 70,975 |
| Feb 19, 2026 | 13,700.00 | 14,000.00 | 13,320.00 | 13,790.00 | 13,790.00 | 0.66% | 96,351 |
| Feb 13, 2026 | 14,200.00 | 14,260.00 | 13,670.00 | 13,700.00 | 13,700.00 | -3.52% | 81,474 |
| Feb 12, 2026 | 14,370.00 | 14,500.00 | 14,170.00 | 14,200.00 | 14,200.00 | -1.11% | 44,672 |
| Feb 11, 2026 | 14,630.00 | 14,630.00 | 14,230.00 | 14,360.00 | 14,360.00 | -0.42% | 56,411 |
| Feb 10, 2026 | 14,370.00 | 14,850.00 | 14,260.00 | 14,420.00 | 14,420.00 | 2.05% | 102,979 |
| Feb 9, 2026 | 14,000.00 | 14,260.00 | 13,700.00 | 14,130.00 | 14,130.00 | 4.59% | 75,252 |
| Feb 6, 2026 | 13,520.00 | 13,910.00 | 13,180.00 | 13,510.00 | 13,510.00 | -4.52% | 104,328 |
| Feb 5, 2026 | 14,800.00 | 14,840.00 | 14,020.00 | 14,150.00 | 14,150.00 | -4.78% | 123,135 |
| Feb 4, 2026 | 15,190.00 | 15,190.00 | 14,590.00 | 14,860.00 | 14,860.00 | -0.54% | 147,774 |
| Feb 3, 2026 | 14,500.00 | 14,990.00 | 14,370.00 | 14,940.00 | 14,940.00 | 3.97% | 115,622 |
| Feb 2, 2026 | 14,670.00 | 15,120.00 | 14,280.00 | 14,370.00 | 14,370.00 | -4.20% | 187,684 |
| Jan 30, 2026 | 15,600.00 | 15,630.00 | 14,910.00 | 15,000.00 | 15,000.00 | -3.60% | 187,529 |
| Jan 29, 2026 | 15,360.00 | 15,740.00 | 14,880.00 | 15,560.00 | 15,560.00 | 1.30% | 269,818 |
| Jan 28, 2026 | 15,670.00 | 15,700.00 | 15,300.00 | 15,360.00 | 15,360.00 | -2.85% | 281,276 |
| Jan 27, 2026 | 15,960.00 | 16,200.00 | 15,680.00 | 15,810.00 | 15,810.00 | -0.94% | 187,253 |
| Jan 26, 2026 | 16,300.00 | 16,300.00 | 15,860.00 | 15,960.00 | 15,960.00 | -2.09% | 270,962 |
| Jan 23, 2026 | 16,810.00 | 18,050.00 | 16,170.00 | 16,300.00 | 16,300.00 | 2.52% | 1,706,444 |
| Jan 22, 2026 | 15,260.00 | 17,490.00 | 14,970.00 | 15,900.00 | 15,900.00 | 7.29% | 1,727,673 |
| Jan 21, 2026 | 14,910.00 | 15,250.00 | 14,470.00 | 14,820.00 | 14,820.00 | -2.82% | 199,725 |
| Jan 20, 2026 | 15,550.00 | 15,560.00 | 14,770.00 | 15,250.00 | 15,250.00 | -1.93% | 166,079 |
| Jan 19, 2026 | 15,060.00 | 15,740.00 | 14,720.00 | 15,550.00 | 15,550.00 | 3.25% | 222,599 |
| Jan 16, 2026 | 16,050.00 | 16,050.00 | 14,850.00 | 15,060.00 | 15,060.00 | -6.17% | 257,312 |
| Jan 15, 2026 | 15,000.00 | 16,050.00 | 14,620.00 | 16,050.00 | 16,050.00 | 6.72% | 310,590 |
| Jan 14, 2026 | 16,060.00 | 16,080.00 | 14,870.00 | 15,040.00 | 15,040.00 | -6.18% | 314,378 |
| Jan 13, 2026 | 15,760.00 | 16,440.00 | 15,760.00 | 16,030.00 | 16,030.00 | 2.82% | 441,552 |
| Jan 12, 2026 | 15,790.00 | 16,000.00 | 15,430.00 | 15,590.00 | 15,590.00 | 0.58% | 226,622 |
| Jan 9, 2026 | 16,070.00 | 16,350.00 | 15,490.00 | 15,500.00 | 15,500.00 | -3.37% | 281,228 |
| Jan 8, 2026 | 17,330.00 | 17,330.00 | 16,000.00 | 16,040.00 | 16,040.00 | -7.97% | 585,723 |
| Jan 7, 2026 | 16,660.00 | 18,930.00 | 15,980.00 | 17,430.00 | 17,430.00 | 3.57% | 3,365,627 |
| Jan 6, 2026 | 17,530.00 | 18,080.00 | 16,730.00 | 16,830.00 | 16,830.00 | -2.21% | 621,375 |
| Jan 5, 2026 | 17,240.00 | 18,420.00 | 16,360.00 | 17,210.00 | 17,210.00 | -0.12% | 1,369,940 |
| Jan 2, 2026 | 17,030.00 | 17,490.00 | 17,010.00 | 17,230.00 | 17,230.00 | 1.89% | 468,795 |
| Dec 30, 2025 | 17,410.00 | 17,440.00 | 16,800.00 | 16,910.00 | 16,910.00 | -4.52% | 248,105 |
| Dec 29, 2025 | 16,700.00 | 18,050.00 | 16,160.00 | 17,710.00 | 17,710.00 | 1.78% | 842,137 |
| Dec 26, 2025 | 18,450.00 | 18,840.00 | 17,160.00 | 17,400.00 | 17,400.00 | -2.58% | 1,307,829 |
| Dec 24, 2025 | 15,700.00 | 18,140.00 | 15,700.00 | 17,860.00 | 17,860.00 | 24.20% | 4,092,097 |
| Dec 23, 2025 | 15,850.00 | 15,960.00 | 14,360.00 | 14,380.00 | 14,380.00 | -6.50% | 308,320 |
| Dec 22, 2025 | 15,200.00 | 15,450.00 | 14,800.00 | 15,380.00 | 15,380.00 | 1.59% | 285,513 |
| Dec 19, 2025 | 15,590.00 | 15,760.00 | 14,610.00 | 15,140.00 | 15,140.00 | 3.27% | 390,732 |
| Dec 18, 2025 | 14,900.00 | 14,920.00 | 14,340.00 | 14,660.00 | 14,660.00 | -7.62% | 374,929 |
| Dec 17, 2025 | 16,200.00 | 17,100.00 | 15,550.00 | 15,870.00 | 15,870.00 | 7.89% | 1,812,662 |
| Dec 16, 2025 | 15,050.00 | 15,920.00 | 14,050.00 | 14,710.00 | 14,710.00 | 14.56% | 2,125,096 |
| Dec 15, 2025 | 12,950.00 | 12,960.00 | 12,780.00 | 12,840.00 | 12,840.00 | -1.61% | 13,036 |
| Dec 12, 2025 | 13,020.00 | 13,150.00 | 12,580.00 | 13,050.00 | 13,050.00 | 1.71% | 18,910 |
| Dec 11, 2025 | 12,760.00 | 13,190.00 | 12,740.00 | 12,830.00 | 12,830.00 | 1.02% | 28,435 |
| Dec 10, 2025 | 12,990.00 | 12,990.00 | 12,580.00 | 12,700.00 | 12,700.00 | -1.78% | 22,715 |
| Dec 9, 2025 | 12,900.00 | 13,050.00 | 12,840.00 | 12,930.00 | 12,930.00 | -1.45% | 22,580 |
| Dec 8, 2025 | 13,530.00 | 13,600.00 | 13,100.00 | 13,120.00 | 13,120.00 | 2.10% | 55,799 |
| Dec 5, 2025 | 12,890.00 | 12,960.00 | 12,610.00 | 12,850.00 | 12,850.00 | 1.42% | 24,098 |
| Dec 4, 2025 | 12,780.00 | 12,940.00 | 12,530.00 | 12,670.00 | 12,670.00 | 0.56% | 34,788 |
| Dec 3, 2025 | 12,600.00 | 12,630.00 | 12,370.00 | 12,600.00 | 12,600.00 | 0.16% | 11,312 |
| Dec 2, 2025 | 12,200.00 | 12,800.00 | 12,130.00 | 12,580.00 | 12,580.00 | 2.69% | 38,942 |