Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23,700.00 | 24,450.00 | 23,450.00 | 24,450.00 | 24,450.00 | 530 |
| 2026-10-16 | 23,700.00 | 24,500.00 | 23,450.00 | 24,050.00 | 24,050.00 | 642 |
| 2026-10-15 | 23,900.00 | 23,900.00 | 23,000.00 | 23,700.00 | 23,700.00 | 1,098 |
| 2026-10-14 | 24,200.00 | 24,700.00 | 23,450.00 | 23,900.00 | 23,900.00 | 454 |
| 2026-10-13 | 22,350.00 | 23,950.00 | 22,350.00 | 23,800.00 | 23,800.00 | 2,349 |
| 2026-10-12 | 24,000.00 | 25,000.00 | 23,450.00 | 23,950.00 | 23,950.00 | 1,394 |
| 2026-10-08 | 24,300.00 | 24,800.00 | 23,400.00 | 24,400.00 | 24,400.00 | 1,261 |
| 2026-10-07 | 24,550.00 | 24,800.00 | 24,050.00 | 24,050.00 | 24,050.00 | 210 |
| 2026-10-06 | 24,500.00 | 28,700.00 | 24,100.00 | 24,300.00 | 24,300.00 | 1,022 |
| 2026-10-02 | 24,750.00 | 24,800.00 | 23,850.00 | 24,000.00 | 24,000.00 | 1,507 |
| 2026-10-01 | 24,350.00 | 24,400.00 | 23,800.00 | 24,200.00 | 24,200.00 | 788 |
| 2026-09-30 | 23,950.00 | 24,450.00 | 23,900.00 | 24,100.00 | 24,100.00 | 297 |
| 2026-09-29 | 24,550.00 | 24,900.00 | 23,650.00 | 23,950.00 | 23,950.00 | 818 |
| 2026-09-28 | 24,500.00 | 24,600.00 | 23,650.00 | 24,550.00 | 24,550.00 | 1,041 |
| 2026-09-23 | 25,350.00 | 25,350.00 | 24,150.00 | 24,350.00 | 24,350.00 | 1,464 |
| 2026-09-22 | 25,850.00 | 25,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | 686 |
| 2026-09-21 | 25,600.00 | 25,950.00 | 25,350.00 | 25,350.00 | 25,350.00 | 785 |
| 2026-09-18 | 26,300.00 | 26,300.00 | 25,850.00 | 25,850.00 | 25,850.00 | 797 |
| 2026-09-17 | 27,100.00 | 27,150.00 | 25,850.00 | 26,500.00 | 26,500.00 | 2,197 |
| 2026-09-16 | 27,000.00 | 27,050.00 | 27,000.00 | 27,000.00 | 27,000.00 | 11 |
| 2026-09-15 | 27,300.00 | 27,400.00 | 26,800.00 | 27,100.00 | 27,100.00 | 678 |
| 2026-09-14 | 27,850.00 | 27,850.00 | 27,200.00 | 27,400.00 | 27,400.00 | 410 |
| 2026-09-11 | 27,800.00 | 27,800.00 | 26,800.00 | 27,450.00 | 27,450.00 | 973 |
| 2026-09-10 | 27,400.00 | 27,600.00 | 27,050.00 | 27,350.00 | 27,350.00 | 419 |
| 2026-09-09 | 27,900.00 | 27,900.00 | 27,400.00 | 27,400.00 | 27,400.00 | 94 |
| 2026-09-08 | 27,900.00 | 27,950.00 | 27,200.00 | 27,200.00 | 27,200.00 | 2,136 |
| 2026-09-07 | 27,100.00 | 27,450.00 | 27,100.00 | 27,150.00 | 27,150.00 | 142 |
| 2026-09-04 | 27,000.00 | 27,350.00 | 26,850.00 | 26,900.00 | 26,900.00 | 493 |
| 2026-09-03 | 27,600.00 | 28,300.00 | 26,700.00 | 26,850.00 | 26,850.00 | 1,687 |
| 2026-09-02 | 27,500.00 | 27,800.00 | 27,250.00 | 27,400.00 | 27,400.00 | 576 |
| 2026-09-01 | 27,800.00 | 27,900.00 | 27,450.00 | 27,800.00 | 27,800.00 | 167 |
| 2026-08-31 | 28,600.00 | 28,600.00 | 27,000.00 | 28,000.00 | 28,000.00 | 773 |
| 2026-08-28 | 28,000.00 | 28,050.00 | 27,850.00 | 28,050.00 | 28,050.00 | 483 |
| 2026-08-27 | 28,000.00 | 28,050.00 | 27,700.00 | 27,750.00 | 27,750.00 | 556 |
| 2026-08-26 | 28,050.00 | 28,050.00 | 27,600.00 | 27,900.00 | 27,900.00 | 332 |
| 2026-08-25 | 26,550.00 | 28,000.00 | 26,400.00 | 28,000.00 | 28,000.00 | 1,246 |
| 2026-08-24 | 27,250.00 | 27,250.00 | 26,500.00 | 27,100.00 | 27,100.00 | 245 |
| 2026-08-21 | 27,350.00 | 28,250.00 | 26,650.00 | 27,250.00 | 27,250.00 | 631 |
| 2026-08-20 | 28,450.00 | 28,450.00 | 27,350.00 | 27,400.00 | 27,400.00 | 1,191 |
| 2026-08-19 | 28,350.00 | 28,450.00 | 27,550.00 | 28,450.00 | 28,450.00 | 730 |
| 2026-08-18 | 27,800.00 | 28,350.00 | 26,900.00 | 28,350.00 | 28,350.00 | 512 |
| 2026-08-14 | 27,100.00 | 27,950.00 | 27,000.00 | 27,400.00 | 27,400.00 | 2,232 |
| 2026-08-13 | 26,850.00 | 27,600.00 | 26,800.00 | 27,000.00 | 27,000.00 | 638 |
| 2026-08-12 | 26,850.00 | 27,750.00 | 26,850.00 | 27,100.00 | 27,100.00 | 3,880 |
| 2026-08-11 | 27,250.00 | 27,400.00 | 26,750.00 | 27,200.00 | 27,200.00 | 669 |
| 2026-08-10 | 27,700.00 | 27,700.00 | 26,650.00 | 26,800.00 | 26,800.00 | 2,215 |
| 2026-08-07 | 26,350.00 | 26,800.00 | 26,300.00 | 26,550.00 | 26,550.00 | 417 |
| 2026-08-06 | 27,200.00 | 27,700.00 | 26,000.00 | 26,550.00 | 26,550.00 | 792 |
| 2026-08-05 | 25,350.00 | 26,800.00 | 25,350.00 | 26,300.00 | 26,300.00 | 390 |
| 2026-08-04 | 25,750.00 | 26,150.00 | 25,350.00 | 25,900.00 | 25,900.00 | 118 |
| 2026-08-03 | 25,000.00 | 25,500.00 | 25,000.00 | 25,350.00 | 25,350.00 | 410 |
| 2026-07-31 | 25,350.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | 311 |
| 2026-07-30 | 25,300.00 | 25,700.00 | 24,700.00 | 25,100.00 | 25,100.00 | 1,831 |
| 2026-07-29 | 24,900.00 | 25,700.00 | 24,100.00 | 25,700.00 | 25,700.00 | 1,357 |
| 2026-07-28 | 26,600.00 | 26,600.00 | 24,350.00 | 25,900.00 | 25,900.00 | 1,889 |
| 2026-07-27 | 26,900.00 | 26,900.00 | 26,350.00 | 26,650.00 | 26,650.00 | 142 |
| 2026-07-24 | 26,750.00 | 27,300.00 | 26,400.00 | 26,650.00 | 26,650.00 | 775 |
| 2026-07-23 | 26,350.00 | 27,450.00 | 26,350.00 | 26,900.00 | 26,900.00 | 537 |
| 2026-07-22 | 27,200.00 | 27,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 731 |
| 2026-07-21 | 28,500.00 | 28,500.00 | 27,150.00 | 27,150.00 | 27,150.00 | 558 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 1,200.0000 KRW |
| 2023-12-27 | 1,200.0000 KRW |
| 2022-12-28 | 1,100.0000 KRW |
| 2021-12-29 | 1,100.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.