Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 38,000.00 | 38,000.00 | 37,250.00 | 38,000.00 | 36,208.75 | 964 |
| 2024-04-25 | 37,450.00 | 37,650.00 | 37,000.00 | 37,550.00 | 35,779.97 | 782 |
| 2024-04-24 | 37,200.00 | 37,700.00 | 36,750.00 | 37,500.00 | 35,732.32 | 2,026 |
| 2024-04-23 | 35,400.00 | 37,100.00 | 35,400.00 | 36,650.00 | 34,922.39 | 1,126 |
| 2024-04-22 | 34,450.00 | 35,400.00 | 34,450.00 | 35,400.00 | 33,731.31 | 856 |
| 2024-04-19 | 35,900.00 | 37,500.00 | 34,300.00 | 34,450.00 | 32,826.09 | 1,622 |
| 2024-04-18 | 35,550.00 | 36,000.00 | 34,000.00 | 35,900.00 | 34,207.74 | 1,612 |
| 2024-04-17 | 34,800.00 | 38,350.00 | 34,050.00 | 35,550.00 | 33,874.24 | 10,576 |
| 2024-04-16 | 35,350.00 | 35,350.00 | 35,000.00 | 35,000.00 | 33,350.17 | 1,150 |
| 2024-04-15 | 36,050.00 | 36,050.00 | 35,300.00 | 35,350.00 | 33,683.67 | 2,705 |
| 2024-04-12 | 36,350.00 | 36,550.00 | 36,100.00 | 36,100.00 | 34,398.32 | 901 |
| 2024-04-11 | 36,350.00 | 36,550.00 | 36,200.00 | 36,350.00 | 34,636.53 | 637 |
| 2024-04-09 | 36,900.00 | 36,900.00 | 36,050.00 | 36,200.00 | 34,493.60 | 2,268 |
| 2024-04-08 | 36,800.00 | 36,800.00 | 36,400.00 | 36,500.00 | 34,779.46 | 3,713 |
| 2024-04-05 | 36,750.00 | 36,800.00 | 36,500.00 | 36,600.00 | 34,874.75 | 849 |
| 2024-04-04 | 36,550.00 | 36,750.00 | 36,500.00 | 36,600.00 | 34,874.75 | 391 |
| 2024-04-03 | 36,100.00 | 36,700.00 | 36,100.00 | 36,550.00 | 34,827.10 | 2,533 |
| 2024-04-02 | 36,750.00 | 36,750.00 | 36,000.00 | 36,000.00 | 34,303.03 | 1,167 |
| 2024-04-01 | 36,000.00 | 36,850.00 | 35,850.00 | 36,100.00 | 34,398.32 | 3,819 |
| 2024-03-29 | 35,550.00 | 36,400.00 | 35,550.00 | 36,000.00 | 34,303.03 | 2,638 |
| 2024-03-28 | 35,750.00 | 35,950.00 | 35,700.00 | 35,850.00 | 34,160.10 | 1,424 |
| 2024-03-27 | 35,550.00 | 35,850.00 | 35,350.00 | 35,750.00 | 34,064.81 | 1,144 |
| 2024-03-26 | 35,450.00 | 35,900.00 | 35,250.00 | 35,500.00 | 33,826.60 | 1,325 |
| 2024-03-25 | 35,550.00 | 35,650.00 | 35,450.00 | 35,450.00 | 33,778.96 | 658 |
| 2024-03-22 | 35,350.00 | 35,900.00 | 35,000.00 | 35,400.00 | 33,731.31 | 3,230 |
| 2024-03-21 | 34,750.00 | 35,650.00 | 34,600.00 | 35,400.00 | 33,731.31 | 6,397 |
| 2024-03-20 | 34,500.00 | 35,200.00 | 34,150.00 | 34,700.00 | 33,064.31 | 2,022 |
| 2024-03-19 | 34,750.00 | 35,150.00 | 34,450.00 | 34,500.00 | 32,873.74 | 1,034 |
| 2024-03-18 | 34,200.00 | 35,500.00 | 34,100.00 | 34,750.00 | 33,111.95 | 2,673 |
| 2024-03-15 | 34,400.00 | 35,600.00 | 34,200.00 | 34,400.00 | 32,778.45 | 1,010 |
| 2024-03-14 | 34,150.00 | 35,600.00 | 34,100.00 | 34,400.00 | 32,778.45 | 2,197 |
| 2024-03-13 | 34,900.00 | 35,400.00 | 34,350.00 | 34,400.00 | 32,778.45 | 3,340 |
| 2024-03-12 | 34,300.00 | 34,900.00 | 34,300.00 | 34,700.00 | 33,064.31 | 1,834 |
| 2024-03-11 | 35,600.00 | 36,000.00 | 34,250.00 | 34,300.00 | 32,683.17 | 2,766 |
| 2024-03-08 | 34,800.00 | 35,950.00 | 34,800.00 | 35,600.00 | 33,921.89 | 3,999 |
| 2024-03-07 | 33,850.00 | 34,650.00 | 33,550.00 | 34,650.00 | 33,016.67 | 1,940 |
| 2024-03-06 | 34,500.00 | 34,500.00 | 33,400.00 | 33,450.00 | 31,873.23 | 1,863 |
| 2024-03-05 | 33,900.00 | 34,400.00 | 33,600.00 | 33,850.00 | 32,254.38 | 2,176 |
| 2024-03-04 | 33,650.00 | 34,550.00 | 33,200.00 | 33,900.00 | 32,302.02 | 4,935 |
| 2024-02-29 | 33,000.00 | 33,650.00 | 32,900.00 | 33,400.00 | 31,825.59 | 1,542 |
| 2024-02-28 | 33,350.00 | 33,350.00 | 33,000.00 | 33,000.00 | 31,444.44 | 575 |
| 2024-02-27 | 33,400.00 | 33,800.00 | 33,050.00 | 33,150.00 | 31,587.37 | 3,537 |
| 2024-02-26 | 32,850.00 | 33,400.00 | 32,500.00 | 33,400.00 | 31,825.59 | 1,922 |
| 2024-02-23 | 32,500.00 | 33,050.00 | 32,500.00 | 32,850.00 | 31,301.52 | 1,254 |
| 2024-02-22 | 32,700.00 | 32,900.00 | 32,300.00 | 32,900.00 | 31,349.16 | 940 |
| 2024-02-21 | 33,000.00 | 33,000.00 | 32,650.00 | 32,700.00 | 31,158.59 | 783 |
| 2024-02-20 | 32,250.00 | 33,500.00 | 31,750.00 | 33,050.00 | 31,492.09 | 4,507 |
| 2024-02-19 | 31,700.00 | 32,350.00 | 31,700.00 | 32,300.00 | 30,777.44 | 3,691 |
| 2024-02-16 | 31,800.00 | 32,400.00 | 31,550.00 | 31,750.00 | 30,253.37 | 2,273 |
| 2024-02-15 | 31,950.00 | 31,950.00 | 31,450.00 | 31,800.00 | 30,301.01 | 715 |
| 2024-02-14 | 31,600.00 | 31,950.00 | 31,350.00 | 31,700.00 | 30,205.72 | 1,095 |
| 2024-02-13 | 32,000.00 | 32,000.00 | 31,250.00 | 31,600.00 | 30,110.44 | 756 |
| 2024-02-08 | 31,450.00 | 31,950.00 | 31,150.00 | 31,550.00 | 30,062.79 | 1,553 |
| 2024-02-07 | 30,800.00 | 31,900.00 | 30,800.00 | 31,450.00 | 29,967.51 | 5,653 |
| 2024-02-06 | 31,000.00 | 31,300.00 | 30,550.00 | 31,100.00 | 29,634.01 | 1,954 |
| 2024-02-05 | 30,600.00 | 30,950.00 | 30,600.00 | 30,600.00 | 29,157.58 | 1,040 |
| 2024-02-02 | 30,950.00 | 30,950.00 | 30,400.00 | 30,500.00 | 29,062.29 | 1,003 |
| 2024-02-01 | 30,250.00 | 30,950.00 | 30,200.00 | 30,550.00 | 29,109.93 | 2,262 |
| 2024-01-31 | 30,850.00 | 30,850.00 | 30,550.00 | 30,600.00 | 29,157.58 | 749 |
| 2024-01-30 | 30,150.00 | 30,900.00 | 30,150.00 | 30,850.00 | 29,395.79 | 1,392 |
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.