Fursys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	27,800.00	32,650.00	27,800.00	28,750.00	25,421.08	129,374
2022-11-10	28,350.00	28,350.00	27,550.00	27,750.00	24,536.87	1,255
2022-11-09	28,000.00	28,400.00	28,000.00	28,050.00	24,802.13	1,310
2022-11-08	27,650.00	28,450.00	27,500.00	28,300.00	25,023.18	1,093
2022-11-07	27,750.00	28,200.00	27,750.00	27,900.00	24,669.50	360
2022-11-04	27,800.00	27,800.00	27,300.00	27,750.00	24,536.87	167
2022-11-03	27,600.00	27,600.00	27,250.00	27,550.00	24,360.02	627
2022-11-02	27,500.00	27,500.00	27,300.00	27,350.00	24,183.18	242
2022-11-01	27,400.00	28,200.00	27,200.00	27,500.00	24,315.81	434
2022-10-31	27,200.00	27,750.00	27,150.00	27,400.00	24,227.39	723
2022-10-28	27,500.00	28,100.00	27,200.00	27,450.00	24,271.60	839
2022-10-27	27,500.00	27,950.00	27,400.00	27,500.00	24,315.81	843
2022-10-26	27,300.00	27,950.00	27,250.00	27,500.00	24,315.81	509
2022-10-25	27,450.00	27,850.00	27,450.00	27,600.00	24,404.23	375
2022-10-24	27,750.00	28,200.00	27,500.00	27,900.00	24,669.50	2,343
2022-10-21	27,950.00	28,500.00	27,250.00	27,450.00	24,271.60	4,501
2022-10-20	27,950.00	28,750.00	27,950.00	28,500.00	25,200.02	774
2022-10-19	27,500.00	28,800.00	27,450.00	27,900.00	24,669.50	10,029
2022-10-18	28,800.00	28,800.00	28,200.00	28,650.00	25,332.66	1,500
2022-10-17	29,100.00	29,200.00	28,500.00	28,800.00	25,465.29	2,441
2022-10-14	27,550.00	30,300.00	27,550.00	29,000.00	25,642.13	9,435
2022-10-13	27,350.00	27,850.00	27,350.00	27,550.00	24,360.02	1,649
2022-10-12	27,400.00	27,400.00	27,150.00	27,350.00	24,183.18	2,444
2022-10-11	27,900.00	27,900.00	27,050.00	27,150.00	24,006.34	555
2022-10-07	28,350.00	28,350.00	27,900.00	27,900.00	24,669.50	531
2022-10-06	28,250.00	28,350.00	27,800.00	28,350.00	25,067.39	578
2022-10-05	27,650.00	28,000.00	27,650.00	27,800.00	24,581.08	359
2022-10-04	26,800.00	27,600.00	26,800.00	27,550.00	24,360.02	868
2022-09-30	26,550.00	26,900.00	26,500.00	26,800.00	23,696.86	701
2022-09-29	26,950.00	27,400.00	26,500.00	26,500.00	23,431.60	13,769
2022-09-28	27,650.00	28,300.00	26,600.00	26,950.00	23,829.50	3,470
2022-09-27	28,050.00	28,600.00	27,650.00	27,650.00	24,448.44	6,712
2022-09-26	29,200.00	29,200.00	28,000.00	28,050.00	24,802.13	5,446
2022-09-23	29,400.00	30,250.00	29,150.00	29,200.00	25,818.97	1,202
2022-09-22	29,250.00	30,000.00	29,000.00	29,250.00	25,863.18	3,561
2022-09-21	29,550.00	29,700.00	29,250.00	29,250.00	25,863.18	4,375
2022-09-20	29,700.00	30,150.00	29,550.00	29,550.00	26,128.45	1,531
2022-09-19	29,800.00	30,450.00	29,400.00	30,000.00	26,526.34	5,167
2022-09-16	30,250.00	30,250.00	29,700.00	29,800.00	26,349.50	1,268
2022-09-15	30,050.00	30,250.00	30,000.00	30,250.00	26,747.39	3,441
2022-09-14	29,900.00	30,300.00	29,900.00	30,050.00	26,570.55	838
2022-09-13	30,300.00	30,600.00	30,100.00	30,250.00	26,747.39	1,068
2022-09-08	31,000.00	31,000.00	29,800.00	30,300.00	26,791.60	1,376
2022-09-07	30,050.00	30,500.00	30,000.00	30,450.00	26,924.24	1,843
2022-09-06	30,100.00	30,500.00	29,500.00	30,250.00	26,747.39	3,519
2022-09-05	30,250.00	30,300.00	30,000.00	30,100.00	26,614.76	5,264
2022-09-02	30,250.00	30,500.00	30,000.00	30,250.00	26,747.39	6,976
2022-09-01	30,300.00	30,400.00	30,100.00	30,250.00	26,747.39	5,610
2022-08-31	30,100.00	30,500.00	30,000.00	30,300.00	26,791.60	5,701
2022-08-30	30,000.00	30,800.00	29,900.00	30,100.00	26,614.76	6,603
2022-08-29	30,200.00	30,300.00	29,950.00	30,000.00	26,526.34	4,221
2022-08-26	30,950.00	30,950.00	30,450.00	30,600.00	27,056.87	3,413
2022-08-25	30,650.00	30,900.00	30,650.00	30,800.00	27,233.71	2,725
2022-08-24	30,700.00	30,900.00	30,500.00	30,650.00	27,101.08	3,814
2022-08-23	30,950.00	31,000.00	30,600.00	30,700.00	27,145.29	4,885
2022-08-22	31,200.00	31,400.00	30,850.00	30,950.00	27,366.34	4,793
2022-08-19	31,300.00	32,500.00	31,050.00	31,200.00	27,587.39	12,538
2022-08-18	31,200.00	31,500.00	31,200.00	31,300.00	27,675.82	3,462
2022-08-17	31,400.00	31,450.00	31,000.00	31,200.00	27,587.39	2,472
2022-08-16	31,550.00	31,600.00	31,450.00	31,550.00	27,896.87	1,194

← NewerPage 17 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.