Fursys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	29,100.00	29,300.00	28,950.00	29,200.00	26,773.62	1,221
2023-11-01	28,950.00	29,350.00	28,950.00	29,200.00	26,773.62	980
2023-10-31	29,000.00	29,300.00	28,900.00	29,050.00	26,636.09	1,265
2023-10-30	29,000.00	29,250.00	29,000.00	29,250.00	26,819.47	763
2023-10-27	28,800.00	29,400.00	28,650.00	29,200.00	26,773.62	1,335
2023-10-26	28,950.00	29,050.00	28,400.00	28,950.00	26,544.40	432
2023-10-25	29,000.00	29,400.00	29,000.00	29,250.00	26,819.47	800
2023-10-24	29,000.00	29,400.00	28,300.00	29,300.00	26,865.31	1,463
2023-10-23	29,000.00	29,400.00	29,000.00	29,300.00	26,865.31	241
2023-10-20	29,250.00	29,450.00	29,100.00	29,300.00	26,865.31	235
2023-10-19	29,100.00	29,500.00	29,000.00	29,300.00	26,865.31	1,141
2023-10-18	29,150.00	29,450.00	29,100.00	29,400.00	26,957.00	179
2023-10-17	29,500.00	29,550.00	29,250.00	29,450.00	27,002.85	119
2023-10-16	29,500.00	29,500.00	29,200.00	29,300.00	26,865.31	458
2023-10-13	29,200.00	29,450.00	28,900.00	29,450.00	27,002.85	1,833
2023-10-12	29,050.00	29,400.00	28,950.00	29,400.00	26,957.00	346
2023-10-11	29,000.00	29,100.00	28,800.00	29,050.00	26,636.09	521
2023-10-10	28,950.00	29,300.00	28,550.00	29,000.00	26,590.24	1,215
2023-10-06	28,750.00	29,200.00	28,750.00	28,950.00	26,544.40	354
2023-10-05	28,800.00	29,500.00	28,550.00	28,750.00	26,361.02	810
2023-10-04	28,800.00	28,800.00	28,550.00	28,800.00	26,406.86	1,095
2023-09-27	28,750.00	29,400.00	28,750.00	28,800.00	26,406.86	1,588
2023-09-26	29,250.00	29,650.00	28,850.00	28,900.00	26,498.55	1,816
2023-09-25	29,250.00	29,250.00	29,200.00	29,250.00	26,819.47	1,618
2023-09-22	28,800.00	29,300.00	28,800.00	29,200.00	26,773.62	359
2023-09-21	29,050.00	29,300.00	28,750.00	29,150.00	26,727.78	1,298
2023-09-20	29,250.00	29,350.00	28,900.00	28,950.00	26,544.40	657
2023-09-19	29,750.00	29,950.00	28,600.00	29,200.00	26,773.62	4,160
2023-09-18	29,800.00	29,950.00	29,750.00	29,900.00	27,415.46	86
2023-09-15	29,900.00	30,050.00	29,750.00	29,800.00	27,323.77	659
2023-09-14	29,700.00	30,000.00	29,650.00	30,000.00	27,507.15	902
2023-09-13	29,800.00	30,000.00	29,700.00	29,950.00	27,461.30	615
2023-09-12	29,800.00	30,100.00	29,800.00	29,950.00	27,461.30	110
2023-09-11	30,050.00	30,050.00	29,750.00	29,950.00	27,461.30	137
2023-09-08	29,950.00	30,050.00	29,650.00	29,800.00	27,323.77	1,298
2023-09-07	29,950.00	30,100.00	29,800.00	29,950.00	27,461.30	636
2023-09-06	29,750.00	30,000.00	29,700.00	30,000.00	27,507.15	239
2023-09-05	29,600.00	30,000.00	29,600.00	29,850.00	27,369.61	1,286
2023-09-04	29,900.00	30,100.00	29,850.00	29,900.00	27,415.46	273
2023-09-01	29,850.00	30,100.00	29,850.00	29,900.00	27,415.46	372
2023-08-31	29,750.00	30,400.00	29,750.00	30,000.00	27,507.15	670
2023-08-30	29,750.00	30,000.00	29,750.00	29,750.00	27,277.92	796
2023-08-29	29,950.00	30,100.00	29,750.00	29,750.00	27,277.92	1,466
2023-08-28	29,850.00	30,000.00	29,850.00	29,950.00	27,461.30	931
2023-08-25	30,250.00	30,250.00	29,750.00	29,850.00	27,369.61	532
2023-08-24	30,000.00	30,100.00	29,650.00	30,100.00	27,598.84	1,492
2023-08-23	30,100.00	30,550.00	29,900.00	29,900.00	27,415.46	1,387
2023-08-22	30,350.00	30,400.00	30,050.00	30,300.00	27,782.22	748
2023-08-21	30,200.00	30,400.00	30,100.00	30,350.00	27,828.06	643
2023-08-18	30,600.00	30,700.00	30,200.00	30,200.00	27,690.53	875
2023-08-17	30,700.00	30,700.00	30,150.00	30,650.00	28,103.14	906
2023-08-16	30,000.00	30,750.00	29,800.00	30,650.00	28,103.14	3,373
2023-08-14	30,150.00	30,300.00	29,950.00	30,200.00	27,690.53	292
2023-08-11	30,200.00	30,300.00	29,800.00	30,150.00	27,644.68	2,898
2023-08-10	29,900.00	30,250.00	29,900.00	30,200.00	27,690.53	909
2023-08-09	29,950.00	30,200.00	29,600.00	30,000.00	27,507.15	1,019
2023-08-08	30,350.00	30,450.00	29,750.00	30,100.00	27,598.84	866
2023-08-07	30,300.00	30,300.00	29,950.00	30,300.00	27,782.22	485
2023-08-04	30,200.00	30,200.00	29,900.00	30,200.00	27,690.53	373
2023-08-03	29,950.00	30,100.00	29,800.00	30,050.00	27,552.99	489

← NewerPage 13 of 21 · 1,228 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.