Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 47,600.00 | 48,000.00 | 46,000.00 | 46,450.00 | 44,260.44 | 1,008 |
| 2024-07-24 | 46,600.00 | 49,000.00 | 45,500.00 | 48,250.00 | 45,975.59 | 1,010 |
| 2024-07-23 | 48,100.00 | 48,150.00 | 46,200.00 | 46,550.00 | 44,355.72 | 2,071 |
| 2024-07-22 | 48,300.00 | 48,600.00 | 47,350.00 | 48,150.00 | 45,880.30 | 625 |
| 2024-07-19 | 48,450.00 | 48,500.00 | 47,550.00 | 48,350.00 | 46,070.88 | 1,006 |
| 2024-07-18 | 48,550.00 | 48,550.00 | 47,250.00 | 48,500.00 | 46,213.80 | 2,707 |
| 2024-07-17 | 47,000.00 | 49,100.00 | 46,700.00 | 48,550.00 | 46,261.45 | 3,520 |
| 2024-07-16 | 46,000.00 | 47,500.00 | 45,800.00 | 47,000.00 | 44,784.51 | 2,267 |
| 2024-07-15 | 47,400.00 | 47,400.00 | 45,900.00 | 46,000.00 | 43,831.65 | 3,517 |
| 2024-07-12 | 46,250.00 | 47,750.00 | 45,550.00 | 47,500.00 | 45,260.94 | 2,848 |
| 2024-07-11 | 45,850.00 | 47,950.00 | 45,800.00 | 46,700.00 | 44,498.65 | 1,666 |
| 2024-07-10 | 46,100.00 | 47,000.00 | 44,800.00 | 45,600.00 | 43,450.51 | 3,543 |
| 2024-07-09 | 48,100.00 | 48,350.00 | 45,950.00 | 46,100.00 | 43,926.94 | 2,679 |
| 2024-07-08 | 50,800.00 | 50,800.00 | 46,200.00 | 47,950.00 | 45,689.73 | 7,878 |
| 2024-07-05 | 53,000.00 | 54,000.00 | 50,800.00 | 50,800.00 | 48,405.39 | 9,019 |
| 2024-07-04 | 50,600.00 | 53,400.00 | 50,400.00 | 52,000.00 | 49,548.82 | 7,947 |
| 2024-07-03 | 51,100.00 | 51,900.00 | 49,750.00 | 50,900.00 | 48,500.67 | 4,284 |
| 2024-07-02 | 49,900.00 | 54,000.00 | 49,100.00 | 51,600.00 | 49,167.68 | 6,720 |
| 2024-07-01 | 51,000.00 | 51,900.00 | 48,450.00 | 49,800.00 | 47,452.53 | 6,025 |
| 2024-06-28 | 51,900.00 | 51,900.00 | 50,100.00 | 51,000.00 | 48,595.96 | 1,532 |
| 2024-06-27 | 51,500.00 | 52,000.00 | 49,500.00 | 51,900.00 | 49,453.54 | 4,217 |
| 2024-06-26 | 49,500.00 | 52,500.00 | 49,500.00 | 51,000.00 | 48,595.96 | 4,831 |
| 2024-06-25 | 51,000.00 | 51,400.00 | 47,800.00 | 49,400.00 | 47,071.38 | 3,105 |
| 2024-06-24 | 47,200.00 | 54,000.00 | 46,900.00 | 50,500.00 | 48,119.53 | 9,281 |
| 2024-06-21 | 48,000.00 | 48,050.00 | 46,600.00 | 47,200.00 | 44,975.08 | 2,776 |
| 2024-06-20 | 45,850.00 | 48,150.00 | 45,850.00 | 47,500.00 | 45,260.94 | 2,734 |
| 2024-06-19 | 46,550.00 | 46,850.00 | 45,400.00 | 45,850.00 | 43,688.72 | 2,555 |
| 2024-06-18 | 48,200.00 | 48,200.00 | 46,550.00 | 46,550.00 | 44,355.72 | 1,803 |
| 2024-06-17 | 50,000.00 | 50,800.00 | 47,150.00 | 48,200.00 | 45,927.95 | 4,618 |
| 2024-06-14 | 44,800.00 | 50,800.00 | 44,800.00 | 50,800.00 | 48,405.39 | 9,746 |
| 2024-06-13 | 45,750.00 | 46,450.00 | 44,300.00 | 44,800.00 | 42,688.22 | 7,435 |
| 2024-06-12 | 46,800.00 | 47,850.00 | 45,200.00 | 46,200.00 | 44,022.22 | 10,123 |
| 2024-06-11 | 55,000.00 | 55,900.00 | 45,100.00 | 46,750.00 | 44,546.30 | 45,752 |
| 2024-06-10 | 51,000.00 | 54,200.00 | 51,000.00 | 54,000.00 | 51,454.55 | 12,275 |
| 2024-06-07 | 49,900.00 | 51,200.00 | 49,800.00 | 51,200.00 | 48,786.53 | 7,063 |
| 2024-06-05 | 48,500.00 | 49,500.00 | 48,000.00 | 49,400.00 | 47,071.38 | 4,566 |
| 2024-06-04 | 49,000.00 | 49,500.00 | 47,500.00 | 48,000.00 | 45,737.37 | 11,279 |
| 2024-06-03 | 45,400.00 | 47,500.00 | 45,200.00 | 47,500.00 | 45,260.94 | 8,093 |
| 2024-05-31 | 44,100.00 | 45,150.00 | 44,100.00 | 44,700.00 | 42,592.93 | 4,281 |
| 2024-05-30 | 44,000.00 | 44,100.00 | 43,150.00 | 43,900.00 | 41,830.64 | 6,368 |
| 2024-05-29 | 41,800.00 | 43,600.00 | 41,700.00 | 43,300.00 | 41,258.92 | 7,710 |
| 2024-05-28 | 40,400.00 | 41,850.00 | 40,400.00 | 41,500.00 | 39,543.77 | 3,014 |
| 2024-05-27 | 40,150.00 | 40,550.00 | 40,100.00 | 40,400.00 | 38,495.62 | 1,282 |
| 2024-05-24 | 40,050.00 | 40,900.00 | 40,000.00 | 40,100.00 | 38,209.76 | 3,700 |
| 2024-05-23 | 41,100.00 | 41,800.00 | 40,000.00 | 40,000.00 | 38,114.48 | 2,102 |
| 2024-05-22 | 41,300.00 | 41,600.00 | 40,900.00 | 41,100.00 | 39,162.63 | 3,395 |
| 2024-05-21 | 40,600.00 | 41,250.00 | 40,200.00 | 41,100.00 | 39,162.63 | 4,319 |
| 2024-05-20 | 40,850.00 | 40,850.00 | 39,700.00 | 40,600.00 | 38,686.20 | 3,807 |
| 2024-05-17 | 38,950.00 | 39,950.00 | 38,850.00 | 39,650.00 | 37,780.98 | 1,942 |
| 2024-05-16 | 38,700.00 | 39,750.00 | 38,300.00 | 38,900.00 | 37,066.33 | 2,418 |
| 2024-05-14 | 37,850.00 | 39,250.00 | 37,550.00 | 38,700.00 | 36,875.76 | 2,586 |
| 2024-05-13 | 37,450.00 | 37,900.00 | 36,900.00 | 37,900.00 | 36,113.47 | 2,299 |
| 2024-05-10 | 38,100.00 | 38,600.00 | 37,450.00 | 37,450.00 | 35,684.68 | 1,802 |
| 2024-05-09 | 38,500.00 | 39,350.00 | 37,900.00 | 38,100.00 | 36,304.04 | 2,066 |
| 2024-05-08 | 39,200.00 | 39,650.00 | 38,500.00 | 38,500.00 | 36,685.19 | 4,516 |
| 2024-05-07 | 39,100.00 | 39,850.00 | 37,850.00 | 39,200.00 | 37,352.19 | 7,856 |
| 2024-05-03 | 38,450.00 | 38,950.00 | 38,250.00 | 38,900.00 | 37,066.33 | 2,229 |
| 2024-05-02 | 37,800.00 | 38,300.00 | 37,700.00 | 38,300.00 | 36,494.61 | 601 |
| 2024-04-30 | 37,750.00 | 38,050.00 | 37,200.00 | 37,800.00 | 36,018.18 | 1,081 |
| 2024-04-29 | 38,000.00 | 38,000.00 | 37,500.00 | 37,750.00 | 35,970.54 | 394 |
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.