Hyundai Futurenet Co., Ltd (126560.KS) KSC
3,275.00
+15(+0.46%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,275.00
+15(+0.46%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,245 | 3,275 | 3,275 | 3,300 | 3,200 | 200,054 |
| March 12, 2026 | 3,270 | 3,260 | 3,260 | 3,310 | 3,235 | 138,729 |
| March 11, 2026 | 3,240 | 3,270 | 3,270 | 3,345 | 3,240 | 162,134 |
| March 10, 2026 | 3,245 | 3,255 | 3,255 | 3,275 | 3,240 | 58,456 |
| March 09, 2026 | 3,265 | 3,240 | 3,240 | 3,265 | 3,160 | 99,658 |
| March 06, 2026 | 3,270 | 3,280 | 3,280 | 3,300 | 3,220 | 95,834 |
| March 05, 2026 | 3,190 | 3,250 | 3,250 | 3,290 | 3,190 | 293,366 |
| March 04, 2026 | 3,335 | 3,175 | 3,175 | 3,360 | 3,060 | 261,211 |
| March 03, 2026 | 3,410 | 3,365 | 3,365 | 3,465 | 3,365 | 216,049 |
| February 27, 2026 | 3,490 | 3,465 | 3,465 | 3,490 | 3,445 | 129,127 |
| February 26, 2026 | 3,535 | 3,490 | 3,490 | 3,545 | 3,470 | 237,285 |
| February 25, 2026 | 3,540 | 3,535 | 3,535 | 3,565 | 3,490 | 228,192 |
| February 24, 2026 | 3,515 | 3,540 | 3,540 | 3,550 | 3,460 | 127,947 |
| February 23, 2026 | 3,565 | 3,515 | 3,515 | 3,565 | 3,490 | 214,558 |
| February 20, 2026 | 3,520 | 3,535 | 0 | 3,545 | 3,475 | 163,751 |
| February 19, 2026 | 3,420 | 3,520 | 0 | 3,525 | 3,420 | 207,060 |
| February 13, 2026 | 3,435 | 3,420 | 0 | 3,475 | 3,365 | 256,044 |
| February 12, 2026 | 3,430 | 3,435 | 0 | 3,440 | 3,325 | 360,367 |
| February 11, 2026 | 3,505 | 3,395 | 0 | 3,750 | 3,325 | 1.54M |
| February 10, 2026 | 3,500 | 3,525 | 0 | 3,585 | 3,490 | 163,189 |
| February 09, 2026 | 3,425 | 3,525 | 0 | 3,530 | 3,390 | 230,039 |
| February 06, 2026 | 3,430 | 3,420 | 0 | 3,445 | 3,365 | 166,334 |
| February 05, 2026 | 3,270 | 3,410 | 0 | 3,430 | 3,270 | 241,047 |
| February 04, 2026 | 3,210 | 3,270 | 0 | 3,285 | 3,200 | 100,957 |
| February 03, 2026 | 3,210 | 3,215 | 0 | 3,245 | 3,170 | 122,331 |
| February 02, 2026 | 3,225 | 3,225 | 0 | 3,280 | 3,190 | 139,958 |
| January 30, 2026 | 3,210 | 3,225 | 0 | 3,225 | 3,185 | 82,106 |
| January 29, 2026 | 3,210 | 3,210 | 0 | 3,215 | 3,180 | 98,859 |
| January 28, 2026 | 3,205 | 3,210 | 0 | 3,240 | 3,195 | 110,773 |
| January 27, 2026 | 3,205 | 3,205 | 0 | 3,205 | 3,185 | 67,456 |
| January 26, 2026 | 3,185 | 3,205 | 0 | 3,210 | 3,180 | 95,017 |
| January 23, 2026 | 3,190 | 3,185 | 0 | 3,190 | 3,160 | 68,685 |
| January 22, 2026 | 3,160 | 3,175 | 0 | 3,195 | 3,160 | 87,996 |
| January 21, 2026 | 3,180 | 3,165 | 0 | 3,185 | 3,150 | 77,676 |
| January 20, 2026 | 3,200 | 3,180 | 0 | 3,200 | 3,170 | 74,327 |
| January 19, 2026 | 3,150 | 3,190 | 0 | 3,200 | 3,130 | 147,730 |
| January 16, 2026 | 3,105 | 3,130 | 0 | 3,140 | 3,100 | 104,729 |
| January 15, 2026 | 3,115 | 3,125 | 0 | 3,125 | 3,095 | 43,203 |
| January 14, 2026 | 3,110 | 3,120 | 0 | 3,125 | 3,090 | 43,438 |
| January 13, 2026 | 3,080 | 3,110 | 0 | 3,110 | 3,065 | 32,981 |
| January 12, 2026 | 3,060 | 3,080 | 0 | 3,085 | 3,040 | 80,247 |
| January 09, 2026 | 3,070 | 3,060 | 0 | 3,075 | 3,035 | 32,295 |
| January 08, 2026 | 3,075 | 3,070 | 0 | 3,080 | 3,045 | 108,539 |
| January 07, 2026 | 3,095 | 3,075 | 0 | 3,095 | 3,050 | 78,444 |
| January 06, 2026 | 3,100 | 3,090 | 0 | 3,100 | 3,065 | 25,678 |
| January 05, 2026 | 3,100 | 3,085 | 0 | 3,165 | 3,050 | 113,504 |
| January 02, 2026 | 3,070 | 3,080 | 0 | 3,090 | 3,070 | 23,599 |
| December 30, 2025 | 3,075 | 3,070 | 0 | 3,100 | 3,060 | 109,943 |
| December 29, 2025 | 3,150 | 3,075 | 0 | 3,150 | 3,070 | 107,578 |
| December 26, 2025 | 3,210 | 3,185 | 0 | 3,220 | 3,170 | 48,758 |
| December 24, 2025 | 3,210 | 3,195 | 0 | 3,210 | 3,180 | 37,301 |
| December 23, 2025 | 3,215 | 3,190 | 0 | 3,215 | 3,170 | 62,027 |
| December 22, 2025 | 3,220 | 3,215 | 0 | 3,230 | 3,195 | 36,515 |
| December 19, 2025 | 3,220 | 3,220 | 0 | 3,220 | 3,185 | 30,379 |
| December 18, 2025 | 3,230 | 3,220 | 0 | 3,230 | 3,170 | 40,503 |
| December 17, 2025 | 3,225 | 3,220 | 0 | 3,230 | 3,180 | 58,055 |
| December 16, 2025 | 3,220 | 3,210 | 0 | 3,225 | 3,180 | 59,140 |
| December 15, 2025 | 3,220 | 3,225 | 0 | 3,235 | 3,195 | 27,270 |
| December 12, 2025 | 3,200 | 3,220 | 0 | 3,220 | 3,190 | 64,632 |
| December 11, 2025 | 3,160 | 3,200 | 0 | 3,210 | 3,160 | 42,551 |