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 |