Fursys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	30,000.00	30,200.00	29,900.00	30,050.00	27,552.99	856
2023-08-01	30,000.00	30,300.00	29,950.00	30,200.00	27,690.53	455
2023-07-31	30,000.00	30,200.00	30,000.00	30,200.00	27,690.53	287
2023-07-28	29,800.00	30,000.00	29,700.00	30,000.00	27,507.15	428
2023-07-27	29,200.00	30,000.00	29,200.00	29,950.00	27,461.30	566
2023-07-26	30,000.00	30,000.00	29,200.00	29,400.00	26,957.00	1,740
2023-07-25	30,350.00	30,400.00	29,800.00	30,000.00	27,507.15	794
2023-07-24	30,400.00	30,800.00	30,150.00	30,400.00	27,873.91	733
2023-07-21	30,350.00	30,450.00	30,250.00	30,400.00	27,873.91	575
2023-07-20	30,150.00	30,350.00	29,900.00	30,350.00	27,828.06	558
2023-07-19	30,100.00	30,550.00	30,100.00	30,150.00	27,644.68	773
2023-07-18	30,250.00	30,350.00	29,750.00	30,350.00	27,828.06	647
2023-07-17	30,000.00	30,250.00	29,550.00	30,250.00	27,736.37	1,570
2023-07-14	29,600.00	30,450.00	29,600.00	29,800.00	27,323.77	603
2023-07-13	30,600.00	30,600.00	29,550.00	29,550.00	27,094.54	1,237
2023-07-12	30,150.00	31,250.00	30,150.00	30,400.00	27,873.91	1,422
2023-07-11	30,300.00	30,300.00	30,150.00	30,150.00	27,644.68	115
2023-07-10	30,250.00	30,500.00	30,200.00	30,300.00	27,782.22	942
2023-07-07	29,950.00	30,450.00	29,850.00	30,400.00	27,873.91	1,740
2023-07-06	30,350.00	30,350.00	29,950.00	30,000.00	27,507.15	355
2023-07-05	30,300.00	30,300.00	30,050.00	30,200.00	27,690.53	425
2023-07-04	30,450.00	30,450.00	29,950.00	30,300.00	27,782.22	640
2023-07-03	29,850.00	30,200.00	29,600.00	30,200.00	27,690.53	687
2023-06-30	30,250.00	30,250.00	29,650.00	29,850.00	27,369.61	468
2023-06-29	30,500.00	30,500.00	29,900.00	30,300.00	27,782.22	420
2023-06-28	30,500.00	30,600.00	30,200.00	30,350.00	27,828.06	469
2023-06-27	30,350.00	30,700.00	30,100.00	30,500.00	27,965.60	683
2023-06-26	30,100.00	30,500.00	29,800.00	30,400.00	27,873.91	1,099
2023-06-23	30,000.00	30,150.00	30,000.00	30,150.00	27,644.68	818
2023-06-22	29,850.00	30,000.00	29,850.00	30,000.00	27,507.15	433
2023-06-21	29,850.00	30,000.00	29,850.00	29,850.00	27,369.61	1,275
2023-06-20	29,750.00	29,900.00	29,750.00	29,850.00	27,369.61	671
2023-06-19	29,750.00	29,850.00	29,600.00	29,750.00	27,277.92	331
2023-06-16	29,600.00	29,750.00	29,450.00	29,750.00	27,277.92	359
2023-06-15	29,550.00	29,650.00	29,450.00	29,600.00	27,140.39	351
2023-06-14	29,600.00	29,750.00	29,100.00	29,700.00	27,232.08	1,650
2023-06-13	29,700.00	29,900.00	29,450.00	29,600.00	27,140.39	1,030
2023-06-12	29,750.00	30,000.00	29,350.00	29,800.00	27,323.77	1,109
2023-06-09	29,550.00	29,900.00	29,500.00	29,750.00	27,277.92	630
2023-06-08	29,500.00	29,800.00	29,400.00	29,800.00	27,323.77	208
2023-06-07	29,600.00	29,750.00	29,400.00	29,650.00	27,186.23	663
2023-06-05	29,300.00	29,700.00	29,300.00	29,600.00	27,140.39	309
2023-06-02	29,100.00	29,500.00	29,000.00	29,500.00	27,048.69	945
2023-06-01	29,050.00	29,300.00	28,800.00	29,200.00	26,773.62	746
2023-05-31	29,550.00	29,900.00	28,700.00	29,100.00	26,681.93	2,215
2023-05-30	29,650.00	29,800.00	28,850.00	29,700.00	27,232.08	1,999
2023-05-26	30,050.00	30,050.00	29,650.00	29,650.00	27,186.23	471
2023-05-25	29,650.00	30,050.00	29,650.00	29,900.00	27,415.46	1,499
2023-05-24	29,700.00	29,850.00	29,450.00	29,650.00	27,186.23	910
2023-05-23	29,700.00	29,850.00	29,600.00	29,800.00	27,323.77	701
2023-05-22	29,700.00	29,800.00	29,600.00	29,700.00	27,232.08	389
2023-05-19	29,450.00	29,750.00	29,300.00	29,650.00	27,186.23	706
2023-05-18	29,300.00	29,550.00	29,300.00	29,400.00	26,957.00	750
2023-05-17	29,250.00	29,500.00	29,250.00	29,350.00	26,911.16	519
2023-05-16	29,300.00	29,500.00	28,900.00	29,400.00	26,957.00	2,791
2023-05-15	28,500.00	29,300.00	28,500.00	29,300.00	26,865.31	2,287
2023-05-12	28,850.00	29,000.00	28,700.00	28,700.00	26,315.17	1,136
2023-05-11	28,900.00	29,100.00	28,750.00	29,100.00	26,681.93	896
2023-05-10	29,000.00	29,200.00	28,700.00	29,100.00	26,681.93	639
2023-05-09	29,050.00	29,100.00	28,950.00	29,000.00	26,590.24	190

← NewerPage 14 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.