UK markets close in 6 hours 25 minutes

Korea Fuel-Tech Corporation (123410.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
6,980.00+240.00 (+3.56%)
At close: 03:30PM KST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20246,770.007,110.006,480.006,980.006,980.001,159,576
20 May 20246,780.006,870.006,670.006,740.006,740.001,114,830
17 May 20246,390.006,720.006,350.006,600.006,600.001,369,188
16 May 20246,390.006,490.006,200.006,470.006,470.001,963,857
14 May 20246,420.006,670.006,340.006,350.006,350.003,113,057
13 May 20246,880.007,140.006,780.007,050.007,050.001,117,459
10 May 20247,170.007,190.006,810.006,930.006,930.001,592,488
09 May 20247,370.007,550.007,130.007,170.007,170.001,170,930
08 May 20247,340.007,440.007,050.007,260.007,260.00931,388
07 May 20247,210.007,390.007,160.007,370.007,370.00746,778
03 May 20247,480.007,530.007,180.007,180.007,180.001,167,614
02 May 20247,380.007,610.007,280.007,470.007,470.00917,964
30 Apr 20247,810.007,830.007,420.007,430.007,430.001,985,380
29 Apr 20247,630.008,040.007,620.007,750.007,750.003,595,501
26 Apr 20247,510.008,190.007,480.007,700.007,700.007,018,995
25 Apr 20247,220.007,920.007,010.007,870.007,870.008,135,470
24 Apr 20247,390.007,420.007,160.007,350.007,350.001,641,246
23 Apr 20247,490.007,520.007,100.007,330.007,330.003,313,469
22 Apr 20246,820.007,880.006,820.007,610.007,610.0012,971,900
19 Apr 20247,260.007,320.006,610.006,830.006,830.002,811,906
18 Apr 20247,240.007,460.007,090.007,370.007,370.003,096,503
17 Apr 20247,220.007,400.006,850.007,330.007,330.004,868,025
16 Apr 20246,680.007,680.006,610.007,170.007,170.0022,594,530
15 Apr 20246,350.006,830.006,240.006,800.006,800.002,307,324
12 Apr 20246,700.006,730.006,430.006,550.006,550.001,794,794
11 Apr 20246,250.006,630.006,100.006,600.006,600.002,443,445
09 Apr 20247,140.007,160.006,350.006,440.006,440.009,234,984
08 Apr 20246,700.006,890.006,440.006,550.006,550.006,236,266
05 Apr 20246,010.007,260.005,880.006,750.006,750.0025,113,510
04 Apr 20245,760.005,870.005,680.005,830.005,830.00841,545
03 Apr 20245,700.006,090.005,660.005,770.005,770.002,089,556
02 Apr 20245,650.005,840.005,640.005,700.005,700.00760,050
01 Apr 20245,960.006,020.005,620.005,720.005,720.002,023,347
29 Mar 20246,210.006,430.005,940.006,000.006,000.004,048,017
28 Mar 20246,090.006,270.005,920.006,190.006,190.006,235,386
27 Mar 20246,040.006,040.005,630.005,770.005,770.001,447,915
26 Mar 20245,790.006,200.005,710.006,060.006,060.004,392,685
25 Mar 20245,830.005,880.005,610.005,750.005,750.00929,154
22 Mar 20245,820.005,890.005,560.005,790.005,790.001,714,989
21 Mar 20245,770.005,900.005,530.005,700.005,700.002,900,844
20 Mar 20245,340.005,760.005,300.005,600.005,600.002,769,319
19 Mar 20245,480.005,520.005,200.005,270.005,270.001,141,351
18 Mar 20245,140.005,780.005,140.005,550.005,550.004,064,292
15 Mar 20245,460.005,470.005,110.005,140.005,140.002,336,177
14 Mar 20245,240.006,030.005,050.005,540.005,540.0015,717,750
13 Mar 20245,260.005,260.005,060.005,180.005,180.00838,757
12 Mar 20245,330.005,380.005,110.005,180.005,180.001,357,606
11 Mar 20245,500.005,520.005,250.005,320.005,320.001,533,258
08 Mar 20245,670.005,720.005,480.005,570.005,570.001,344,567
07 Mar 20245,730.005,900.005,580.005,620.005,620.002,116,782
06 Mar 20245,570.006,070.005,450.005,830.005,830.008,793,242
05 Mar 20245,710.005,750.005,390.005,390.005,390.002,391,268
04 Mar 20245,770.006,040.005,550.005,850.005,850.005,415,361
29 Feb 20245,400.005,790.005,260.005,670.005,670.0010,082,220
28 Feb 20244,920.005,200.004,830.005,100.005,100.001,665,023
27 Feb 20245,050.005,120.004,900.004,915.004,915.001,121,567
26 Feb 20245,160.005,270.004,995.005,120.005,120.001,255,946
23 Feb 20245,320.005,320.005,070.005,110.005,110.001,487,169
22 Feb 20245,320.005,420.005,210.005,350.005,350.001,181,191
21 Feb 20245,350.005,450.005,200.005,370.005,370.002,129,360
20 Feb 20245,600.005,750.005,290.005,380.005,380.002,633,365
19 Feb 20245,860.006,410.005,560.005,590.005,590.009,291,489
16 Feb 20246,390.006,480.005,540.005,860.005,860.0011,198,500
15 Feb 20245,670.005,860.005,460.005,730.005,730.007,303,295
14 Feb 20245,440.006,300.005,420.005,730.005,730.0033,984,110
13 Feb 20244,665.005,270.004,655.004,955.004,955.0014,875,600
08 Feb 20244,505.005,170.004,480.004,635.004,635.0017,608,920
07 Feb 20244,215.004,635.004,215.004,610.004,610.0020,496,040
06 Feb 20244,175.004,175.003,855.004,040.004,040.001,709,375
05 Feb 20244,490.004,695.004,165.004,205.004,205.006,277,109
02 Feb 20244,200.004,340.004,045.004,210.004,210.001,722,327
01 Feb 20244,070.004,250.004,020.004,140.004,140.001,138,452
31 Jan 20243,980.004,160.003,955.004,100.004,100.00694,730
30 Jan 20244,055.004,180.003,945.003,980.003,980.00658,686
29 Jan 20244,045.004,095.003,965.004,040.004,040.00697,344
26 Jan 20244,145.004,300.004,100.004,120.004,120.001,098,330
25 Jan 20244,200.004,260.004,060.004,190.004,190.001,339,381
24 Jan 20243,895.004,420.003,865.004,225.004,225.007,921,621
23 Jan 20243,840.003,885.003,730.003,870.003,870.00686,054
22 Jan 20243,780.004,155.003,650.003,855.003,855.004,665,405
19 Jan 20243,550.003,770.003,550.003,730.003,730.00946,019
18 Jan 20243,485.003,630.003,455.003,550.003,550.00258,118
17 Jan 20243,565.003,625.003,450.003,485.003,485.00536,097
16 Jan 20243,610.003,665.003,490.003,595.003,595.00266,158
15 Jan 20243,575.003,640.003,530.003,600.003,600.00316,229
12 Jan 20243,715.003,730.003,600.003,600.003,600.00283,292
11 Jan 20243,680.003,765.003,635.003,715.003,715.00591,115
10 Jan 20243,580.003,920.003,560.003,680.003,680.004,171,795
09 Jan 20243,650.003,650.003,540.003,575.003,575.00208,757
08 Jan 20243,525.003,660.003,485.003,630.003,630.00347,477
05 Jan 20243,510.003,585.003,450.003,515.003,515.00227,919
04 Jan 20243,630.003,630.003,485.003,490.003,490.00463,997
03 Jan 20243,660.003,725.003,635.003,660.003,660.00406,711
02 Jan 20243,620.003,865.003,555.003,700.003,700.001,941,003
28 Dec 20233,480.003,780.003,455.003,620.003,620.002,324,669
27 Dec 20233,500.003,515.003,400.003,480.003,480.00373,321
27 Dec 202380 Dividend
26 Dec 20233,585.003,595.003,485.003,530.003,450.00579,141
22 Dec 20233,665.003,710.003,570.003,580.003,498.87771,332
21 Dec 20233,680.003,830.003,595.003,645.003,562.392,814,623
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...