Fursys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	31,500.00	31,750.00	31,500.00	31,600.00	27,941.08	1,782
2022-08-11	31,650.00	31,750.00	31,500.00	31,550.00	27,896.87	2,316
2022-08-10	31,500.00	31,950.00	31,400.00	31,600.00	27,941.08	1,251
2022-08-09	31,600.00	31,800.00	31,500.00	31,800.00	28,117.92	1,428
2022-08-08	31,500.00	31,800.00	31,400.00	31,800.00	28,117.92	1,499
2022-08-05	31,500.00	31,850.00	31,450.00	31,800.00	28,117.92	2,232
2022-08-04	31,550.00	31,800.00	31,450.00	31,800.00	28,117.92	2,806
2022-08-03	31,450.00	31,850.00	31,450.00	31,800.00	28,117.92	2,121
2022-08-02	31,700.00	31,750.00	31,600.00	31,750.00	28,073.71	4,447
2022-08-01	31,650.00	31,700.00	31,600.00	31,700.00	28,029.50	4,497
2022-07-29	31,600.00	31,700.00	31,550.00	31,650.00	27,985.29	3,148
2022-07-28	31,550.00	31,650.00	31,450.00	31,600.00	27,941.08	4,158
2022-07-27	31,400.00	31,550.00	31,300.00	31,550.00	27,896.87	3,933
2022-07-26	31,250.00	31,450.00	31,250.00	31,400.00	27,764.24	3,077
2022-07-25	31,250.00	31,450.00	31,100.00	31,250.00	27,631.61	3,017
2022-07-22	31,450.00	31,500.00	31,100.00	31,250.00	27,631.61	5,162
2022-07-21	31,600.00	31,850.00	31,250.00	31,550.00	27,896.87	2,433
2022-07-20	31,400.00	31,700.00	31,350.00	31,650.00	27,985.29	4,794
2022-07-19	32,150.00	32,150.00	31,000.00	31,350.00	27,720.03	13,315
2022-07-18	32,000.00	32,350.00	31,950.00	32,150.00	28,427.40	2,520
2022-07-15	32,150.00	32,300.00	31,900.00	32,300.00	28,560.03	2,558
2022-07-14	32,150.00	32,250.00	31,850.00	32,150.00	28,427.40	3,241
2022-07-13	32,250.00	32,250.00	31,850.00	32,150.00	28,427.40	4,110
2022-07-12	32,900.00	33,050.00	32,100.00	32,250.00	28,515.82	2,413
2022-07-11	33,000.00	34,150.00	33,000.00	33,000.00	29,178.98	8,467
2022-07-08	34,550.00	34,550.00	32,700.00	32,950.00	29,134.76	5,914
2022-07-07	32,150.00	38,000.00	32,150.00	33,500.00	29,621.08	88,953
2022-07-06	32,200.00	32,250.00	31,850.00	32,150.00	28,427.40	5,542
2022-07-05	31,950.00	32,350.00	31,550.00	32,200.00	28,471.61	2,576
2022-07-04	31,800.00	32,150.00	31,800.00	31,950.00	28,250.55	2,400
2022-07-01	31,800.00	33,000.00	31,200.00	31,800.00	28,117.92	3,607
2022-06-30	32,050.00	32,200.00	31,750.00	31,800.00	28,117.92	619
2022-06-29	32,300.00	32,450.00	31,900.00	32,200.00	28,471.61	2,113
2022-06-28	32,400.00	32,500.00	32,000.00	32,500.00	28,736.87	713
2022-06-27	32,300.00	32,600.00	32,100.00	32,500.00	28,736.87	748
2022-06-24	31,900.00	32,900.00	31,900.00	32,300.00	28,560.03	2,494
2022-06-23	32,650.00	32,650.00	31,900.00	31,900.00	28,206.34	2,987
2022-06-22	32,900.00	32,900.00	32,150.00	32,650.00	28,869.50	1,260
2022-06-21	32,900.00	32,900.00	32,500.00	32,900.00	29,090.55	1,835
2022-06-20	33,400.00	33,400.00	32,500.00	32,500.00	28,736.87	4,164
2022-06-17	32,400.00	33,850.00	32,200.00	32,750.00	28,957.92	1,734
2022-06-16	32,600.00	33,850.00	32,600.00	32,950.00	29,134.76	2,308
2022-06-15	33,200.00	33,500.00	32,200.00	32,600.00	28,825.29	3,419
2022-06-14	34,450.00	34,450.00	32,900.00	33,300.00	29,444.24	11,392
2022-06-13	33,950.00	42,900.00	33,200.00	34,700.00	30,682.13	130,019
2022-06-10	34,000.00	34,300.00	33,800.00	34,200.00	30,240.03	162
2022-06-09	34,000.00	34,200.00	33,750.00	34,000.00	30,063.19	280
2022-06-08	33,700.00	34,000.00	33,700.00	34,000.00	30,063.19	469
2022-06-07	34,550.00	34,700.00	33,500.00	34,000.00	30,063.19	1,286
2022-06-03	34,500.00	34,700.00	34,300.00	34,550.00	30,549.50	339
2022-06-02	34,600.00	34,700.00	34,250.00	34,550.00	30,549.50	345
2022-05-31	34,700.00	34,700.00	34,350.00	34,600.00	30,593.71	845
2022-05-30	34,600.00	34,850.00	34,450.00	34,600.00	30,593.71	1,253
2022-05-27	33,700.00	34,800.00	33,650.00	34,650.00	30,637.92	1,584
2022-05-26	33,400.00	33,950.00	33,400.00	33,850.00	29,930.55	332
2022-05-25	33,800.00	33,900.00	33,600.00	33,900.00	29,974.77	282
2022-05-24	34,200.00	34,200.00	33,600.00	33,850.00	29,930.55	982
2022-05-23	33,800.00	34,300.00	33,400.00	34,200.00	30,240.03	801
2022-05-20	33,350.00	33,850.00	33,350.00	33,800.00	29,886.34	356
2022-05-19	33,200.00	33,900.00	33,200.00	33,800.00	29,886.34	609

← NewerPage 18 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.