Fursys historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	30,150.00	30,900.00	30,150.00	30,850.00	29,395.79	1,392
2024-01-29	30,300.00	30,550.00	30,200.00	30,500.00	29,062.29	1,566
2024-01-26	30,000.00	30,400.00	30,000.00	30,300.00	28,871.72	737
2024-01-25	30,050.00	30,350.00	29,900.00	30,100.00	28,681.14	1,141
2024-01-24	30,000.00	30,800.00	30,000.00	30,050.00	28,633.50	1,346
2024-01-23	30,650.00	30,700.00	30,000.00	30,400.00	28,967.00	1,511
2024-01-22	30,950.00	30,950.00	30,200.00	30,550.00	29,109.93	211
2024-01-19	31,000.00	31,000.00	30,350.00	30,400.00	28,967.00	1,323
2024-01-18	30,050.00	30,500.00	30,050.00	30,350.00	28,919.36	709
2024-01-17	30,100.00	30,850.00	30,100.00	30,300.00	28,871.72	1,492
2024-01-16	30,100.00	30,850.00	30,000.00	30,350.00	28,919.36	1,611
2024-01-15	30,300.00	30,700.00	30,150.00	30,300.00	28,871.72	1,355
2024-01-12	30,050.00	30,800.00	29,950.00	30,300.00	28,871.72	1,564
2024-01-11	30,100.00	30,700.00	29,950.00	30,050.00	28,633.50	1,528
2024-01-10	30,050.00	30,650.00	29,900.00	30,100.00	28,681.14	1,803
2024-01-09	30,200.00	30,950.00	30,050.00	30,300.00	28,871.72	1,292
2024-01-08	30,150.00	31,050.00	30,000.00	30,400.00	28,967.00	1,131
2024-01-05	30,250.00	30,800.00	30,250.00	30,300.00	28,871.72	1,577
2024-01-04	30,150.00	31,100.00	29,400.00	30,250.00	28,824.07	2,171
2024-01-03	30,300.00	31,650.00	30,150.00	30,150.00	28,728.79	2,025
2024-01-02	30,200.00	31,650.00	30,100.00	30,250.00	28,824.07	3,721
2023-12-28	30,550.00	30,550.00	30,150.00	30,500.00	29,062.29	1,089
2023-12-27	31,800.00	31,800.00	30,500.00	30,650.00	29,205.22	1,901
2023-12-26	32,250.00	33,450.00	31,750.00	31,800.00	29,157.58	1,665
2023-12-22	33,250.00	33,550.00	32,300.00	32,600.00	29,891.10	1,891
2023-12-21	33,000.00	33,600.00	32,100.00	32,900.00	30,166.17	3,342
2023-12-20	32,200.00	33,350.00	32,000.00	32,900.00	30,166.17	5,249
2023-12-19	31,900.00	32,200.00	31,650.00	32,200.00	29,524.34	1,023
2023-12-18	31,850.00	32,300.00	31,400.00	31,900.00	29,249.27	1,462
2023-12-15	31,600.00	32,350.00	31,600.00	31,850.00	29,203.42	2,087
2023-12-14	31,400.00	32,350.00	31,400.00	31,600.00	28,974.19	2,479
2023-12-13	31,200.00	32,000.00	31,200.00	31,750.00	29,111.73	4,480
2023-12-12	31,950.00	31,950.00	31,050.00	31,200.00	28,607.43	880
2023-12-11	31,500.00	32,350.00	31,300.00	31,350.00	28,744.97	2,399
2023-12-08	31,300.00	31,500.00	30,850.00	31,500.00	28,882.50	2,861
2023-12-07	30,750.00	32,550.00	30,750.00	31,400.00	28,790.81	4,267
2023-12-06	30,700.00	30,800.00	30,700.00	30,700.00	28,148.98	789
2023-12-05	30,600.00	30,800.00	30,600.00	30,700.00	28,148.98	508
2023-12-04	30,300.00	30,750.00	30,300.00	30,600.00	28,057.29	277
2023-12-01	30,450.00	30,750.00	30,450.00	30,750.00	28,194.83	933
2023-11-30	30,400.00	30,450.00	30,400.00	30,450.00	27,919.75	427
2023-11-29	30,350.00	30,500.00	30,200.00	30,400.00	27,873.91	308
2023-11-28	30,350.00	30,450.00	30,350.00	30,450.00	27,919.75	577
2023-11-27	30,300.00	30,400.00	30,300.00	30,350.00	27,828.06	1,095
2023-11-24	30,250.00	30,400.00	30,200.00	30,300.00	27,782.22	1,408
2023-11-23	30,200.00	30,350.00	30,000.00	30,200.00	27,690.53	301
2023-11-22	30,150.00	30,350.00	30,150.00	30,350.00	27,828.06	1,527
2023-11-21	30,050.00	30,350.00	30,050.00	30,150.00	27,644.68	1,707
2023-11-20	30,000.00	30,350.00	29,950.00	30,050.00	27,552.99	2,281
2023-11-17	30,200.00	30,200.00	29,800.00	29,950.00	27,461.30	481
2023-11-16	29,700.00	30,200.00	29,700.00	30,100.00	27,598.84	2,467
2023-11-15	29,700.00	29,700.00	29,500.00	29,650.00	27,186.23	543
2023-11-14	29,400.00	29,700.00	29,100.00	29,300.00	26,865.31	2,480
2023-11-13	29,300.00	29,450.00	29,100.00	29,300.00	26,865.31	530
2023-11-10	29,100.00	29,500.00	29,000.00	29,400.00	26,957.00	881
2023-11-09	29,550.00	29,800.00	29,050.00	29,250.00	26,819.47	2,493
2023-11-08	29,050.00	29,400.00	28,900.00	29,250.00	26,819.47	898
2023-11-07	29,400.00	29,450.00	28,900.00	29,300.00	26,865.31	668
2023-11-06	29,200.00	29,500.00	29,200.00	29,200.00	26,773.62	743
2023-11-03	29,000.00	29,300.00	28,950.00	29,200.00	26,773.62	1,188

← NewerPage 12 of 21 · 1,223 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.