Fursys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	30,700.00	32,000.00	30,700.00	31,250.00	28,653.28	5,998
2023-02-07	30,550.00	30,700.00	30,050.00	30,700.00	28,148.98	1,855
2023-02-06	30,350.00	30,350.00	29,500.00	30,350.00	27,828.06	3,274
2023-02-03	30,000.00	30,000.00	29,650.00	29,650.00	27,186.23	1,106
2023-02-02	30,150.00	30,150.00	29,600.00	29,700.00	27,232.08	888
2023-02-01	29,650.00	30,150.00	29,550.00	29,800.00	27,323.77	1,671
2023-01-31	29,600.00	29,650.00	29,500.00	29,650.00	27,186.23	464
2023-01-30	29,550.00	29,750.00	29,500.00	29,600.00	27,140.39	606
2023-01-27	29,550.00	29,800.00	29,450.00	29,600.00	27,140.39	819
2023-01-26	29,500.00	29,650.00	29,300.00	29,550.00	27,094.54	554
2023-01-25	29,650.00	29,850.00	29,400.00	29,500.00	27,048.69	936
2023-01-20	29,600.00	29,700.00	29,400.00	29,650.00	27,186.23	561
2023-01-19	29,650.00	29,700.00	29,350.00	29,700.00	27,232.08	539
2023-01-18	29,900.00	29,900.00	29,600.00	29,650.00	27,186.23	607
2023-01-17	30,400.00	30,600.00	29,100.00	30,000.00	27,507.15	4,049
2023-01-16	29,900.00	30,450.00	29,650.00	30,400.00	27,873.91	1,650
2023-01-13	30,400.00	31,150.00	29,850.00	29,850.00	27,369.61	1,160
2023-01-12	30,500.00	30,500.00	30,150.00	30,400.00	27,873.91	884
2023-01-11	29,850.00	30,500.00	29,800.00	30,500.00	27,965.60	992
2023-01-10	29,750.00	30,400.00	29,700.00	29,700.00	27,232.08	976
2023-01-09	30,250.00	30,250.00	29,750.00	30,000.00	27,507.15	794
2023-01-06	29,750.00	29,900.00	29,750.00	29,750.00	27,277.92	1,674
2023-01-05	30,500.00	30,500.00	29,750.00	29,750.00	27,277.92	625
2023-01-04	30,400.00	30,400.00	29,650.00	29,750.00	27,277.92	1,052
2023-01-03	29,750.00	30,300.00	29,150.00	29,650.00	27,186.23	3,214
2023-01-02	30,400.00	30,650.00	29,050.00	29,650.00	27,186.23	1,332
2022-12-29	30,200.00	30,750.00	30,150.00	30,400.00	27,873.91	498
2022-12-28	30,700.00	30,850.00	29,900.00	30,050.00	27,552.99	2,116
2022-12-27	30,550.00	30,950.00	30,550.00	30,850.00	27,277.92	919
2022-12-26	30,400.00	30,900.00	30,400.00	30,800.00	27,233.71	1,097
2022-12-23	30,400.00	30,450.00	30,050.00	30,400.00	26,880.03	894
2022-12-22	30,450.00	30,450.00	30,100.00	30,400.00	26,880.03	833
2022-12-21	30,250.00	30,450.00	29,600.00	30,250.00	26,747.39	690
2022-12-20	29,950.00	30,250.00	29,950.00	30,250.00	26,747.39	1,773
2022-12-19	29,900.00	30,250.00	29,900.00	29,950.00	26,482.13	424
2022-12-16	28,900.00	30,250.00	28,900.00	29,900.00	26,437.92	1,370
2022-12-15	30,250.00	30,300.00	29,950.00	30,050.00	26,570.55	2,468
2022-12-14	30,200.00	30,200.00	29,850.00	29,950.00	26,482.13	335
2022-12-13	30,300.00	30,400.00	29,750.00	29,800.00	26,349.50	964
2022-12-12	29,950.00	30,650.00	29,950.00	30,050.00	26,570.55	918
2022-12-09	29,950.00	30,100.00	29,900.00	29,950.00	26,482.13	683
2022-12-08	29,900.00	30,150.00	29,900.00	29,900.00	26,437.92	1,359
2022-12-07	29,900.00	29,950.00	29,450.00	29,900.00	26,437.92	2,744
2022-12-06	29,900.00	30,000.00	29,850.00	29,900.00	26,437.92	1,007
2022-12-05	29,850.00	30,100.00	29,850.00	29,850.00	26,393.71	1,221
2022-12-02	30,150.00	30,150.00	29,150.00	29,850.00	26,393.71	1,118
2022-12-01	30,150.00	30,200.00	29,700.00	30,050.00	26,570.55	1,646
2022-11-30	29,900.00	30,250.00	29,900.00	30,000.00	26,526.34	472
2022-11-29	29,650.00	30,000.00	29,650.00	29,900.00	26,437.92	2,864
2022-11-28	30,000.00	30,000.00	29,350.00	29,650.00	26,216.87	4,314
2022-11-25	29,200.00	29,900.00	29,150.00	29,600.00	26,172.66	3,823
2022-11-24	29,250.00	29,250.00	28,950.00	29,150.00	25,774.76	2,171
2022-11-23	29,100.00	29,100.00	28,750.00	28,950.00	25,597.92	1,119
2022-11-22	28,700.00	29,100.00	28,700.00	28,750.00	25,421.08	19,805
2022-11-21	28,650.00	28,950.00	28,250.00	28,700.00	25,376.87	12,685
2022-11-18	28,750.00	29,050.00	28,650.00	28,650.00	25,332.66	4,174
2022-11-17	28,950.00	29,050.00	28,700.00	28,750.00	25,421.08	4,325
2022-11-16	28,300.00	29,050.00	28,300.00	28,950.00	25,597.92	8,633
2022-11-15	28,300.00	28,600.00	28,200.00	28,300.00	25,023.18	3,719
2022-11-14	29,200.00	29,200.00	28,300.00	28,300.00	25,023.18	8,021

← NewerPage 16 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.