Fursys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28,800.00	29,250.00	28,800.00	28,950.00	26,544.40	882
2023-05-04	28,900.00	29,150.00	28,850.00	29,000.00	26,590.24	900
2023-05-03	28,950.00	29,300.00	28,900.00	28,900.00	26,498.55	845
2023-05-02	28,950.00	29,100.00	28,850.00	28,950.00	26,544.40	474
2023-04-28	29,100.00	29,650.00	28,800.00	28,850.00	26,452.71	1,230
2023-04-27	29,350.00	29,350.00	29,100.00	29,350.00	26,911.16	229
2023-04-26	29,350.00	29,350.00	29,000.00	29,350.00	26,911.16	580
2023-04-25	29,600.00	29,600.00	28,950.00	29,200.00	26,773.62	1,318
2023-04-24	29,500.00	29,600.00	29,450.00	29,600.00	27,140.39	377
2023-04-21	29,250.00	29,600.00	29,250.00	29,600.00	27,140.39	758
2023-04-20	29,400.00	29,900.00	29,400.00	29,400.00	26,957.00	1,003
2023-04-19	29,700.00	29,850.00	29,350.00	29,400.00	26,957.00	1,547
2023-04-18	29,750.00	30,000.00	29,600.00	29,700.00	27,232.08	1,128
2023-04-17	29,600.00	30,450.00	29,600.00	29,950.00	27,461.30	2,255
2023-04-14	29,600.00	30,050.00	29,550.00	29,600.00	27,140.39	2,611
2023-04-13	29,350.00	29,950.00	29,300.00	29,750.00	27,277.92	1,926
2023-04-12	29,500.00	29,800.00	29,300.00	29,350.00	26,911.16	3,045
2023-04-11	29,550.00	30,000.00	29,350.00	29,750.00	27,277.92	1,828
2023-04-10	29,650.00	29,950.00	28,250.00	29,550.00	27,094.54	1,938
2023-04-07	29,650.00	29,850.00	29,500.00	29,800.00	27,323.77	922
2023-04-06	29,650.00	29,950.00	29,300.00	29,650.00	27,186.23	1,495
2023-04-05	29,750.00	30,000.00	29,550.00	29,650.00	27,186.23	571
2023-04-04	29,600.00	29,900.00	29,500.00	29,850.00	27,369.61	1,476
2023-04-03	29,600.00	29,950.00	29,450.00	29,600.00	27,140.39	695
2023-03-31	29,300.00	29,850.00	29,300.00	29,600.00	27,140.39	1,392
2023-03-30	29,450.00	29,850.00	29,250.00	29,350.00	26,911.16	1,309
2023-03-29	29,550.00	29,950.00	29,250.00	29,250.00	26,819.47	1,565
2023-03-28	30,000.00	30,000.00	29,450.00	29,650.00	27,186.23	1,186
2023-03-27	30,000.00	30,000.00	29,600.00	29,850.00	27,369.61	305
2023-03-24	29,650.00	30,050.00	29,650.00	30,000.00	27,507.15	746
2023-03-23	29,800.00	30,150.00	29,100.00	29,650.00	27,186.23	959
2023-03-22	29,850.00	30,200.00	29,800.00	29,800.00	27,323.77	549
2023-03-21	29,800.00	30,200.00	29,650.00	30,050.00	27,552.99	766
2023-03-20	29,950.00	30,000.00	29,600.00	29,800.00	27,323.77	573
2023-03-17	29,500.00	30,100.00	29,450.00	29,900.00	27,415.46	2,833
2023-03-16	29,400.00	30,100.00	29,350.00	29,600.00	27,140.39	1,689
2023-03-15	29,200.00	29,800.00	29,150.00	29,400.00	26,957.00	1,591
2023-03-14	29,800.00	29,850.00	28,300.00	29,400.00	26,957.00	2,577
2023-03-13	29,900.00	30,150.00	29,550.00	29,800.00	27,323.77	1,268
2023-03-10	30,050.00	30,400.00	29,900.00	30,050.00	27,552.99	478
2023-03-09	30,250.00	30,300.00	29,850.00	30,200.00	27,690.53	822
2023-03-08	30,000.00	30,500.00	29,700.00	30,250.00	27,736.37	1,034
2023-03-07	30,200.00	30,550.00	29,900.00	30,250.00	27,736.37	784
2023-03-06	30,700.00	30,700.00	29,850.00	30,050.00	27,552.99	1,100
2023-03-03	30,050.00	30,500.00	29,850.00	29,850.00	27,369.61	1,072
2023-03-02	30,200.00	30,650.00	30,100.00	30,100.00	27,598.84	685
2023-02-28	29,950.00	30,500.00	29,850.00	30,200.00	27,690.53	818
2023-02-27	30,400.00	30,400.00	29,750.00	30,200.00	27,690.53	1,353
2023-02-24	30,300.00	30,800.00	30,000.00	30,300.00	27,782.22	1,094
2023-02-23	30,000.00	30,700.00	29,900.00	30,300.00	27,782.22	1,162
2023-02-22	30,000.00	30,300.00	29,950.00	30,100.00	27,598.84	648
2023-02-21	30,650.00	30,800.00	30,150.00	30,400.00	27,873.91	844
2023-02-20	31,100.00	31,100.00	30,600.00	30,650.00	28,103.14	976
2023-02-17	31,150.00	31,300.00	30,750.00	31,250.00	28,653.28	3,497
2023-02-16	30,650.00	31,250.00	30,650.00	31,000.00	28,424.05	4,793
2023-02-15	30,200.00	31,000.00	30,050.00	31,000.00	28,424.05	4,435
2023-02-14	29,900.00	30,500.00	29,850.00	30,300.00	27,782.22	6,689
2023-02-13	30,100.00	30,500.00	29,600.00	30,200.00	27,690.53	1,734
2023-02-10	30,350.00	30,500.00	29,800.00	30,050.00	27,552.99	2,236
2023-02-09	31,200.00	31,700.00	30,100.00	30,350.00	27,828.06	3,545

← NewerPage 15 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.