Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 34,550.00 | 34,550.00 | 33,450.00 | 33,950.00 | 30,018.98 | 599 |
| 2022-05-17 | 33,900.00 | 34,850.00 | 33,550.00 | 33,600.00 | 29,709.50 | 1,473 |
| 2022-05-16 | 34,500.00 | 34,600.00 | 33,100.00 | 34,000.00 | 30,063.19 | 1,569 |
| 2022-05-13 | 35,100.00 | 35,300.00 | 33,150.00 | 34,200.00 | 30,240.03 | 9,468 |
| 2022-05-12 | 35,850.00 | 35,900.00 | 35,100.00 | 35,100.00 | 31,035.82 | 1,017 |
| 2022-05-11 | 35,700.00 | 36,050.00 | 35,600.00 | 35,850.00 | 31,698.98 | 343 |
| 2022-05-10 | 35,650.00 | 36,100.00 | 35,350.00 | 36,050.00 | 31,875.82 | 1,542 |
| 2022-05-09 | 35,900.00 | 36,000.00 | 35,450.00 | 36,000.00 | 31,831.61 | 1,039 |
| 2022-05-06 | 35,550.00 | 35,950.00 | 35,550.00 | 35,900.00 | 31,743.19 | 826 |
| 2022-05-04 | 35,950.00 | 36,250.00 | 35,750.00 | 35,900.00 | 31,743.19 | 1,007 |
| 2022-05-03 | 36,550.00 | 36,750.00 | 35,900.00 | 35,950.00 | 31,787.40 | 1,785 |
| 2022-05-02 | 36,300.00 | 36,700.00 | 36,300.00 | 36,600.00 | 32,362.14 | 321 |
| 2022-04-29 | 36,300.00 | 36,800.00 | 36,300.00 | 36,500.00 | 32,273.71 | 944 |
| 2022-04-28 | 36,400.00 | 36,450.00 | 36,200.00 | 36,300.00 | 32,096.87 | 655 |
| 2022-04-27 | 36,300.00 | 36,400.00 | 35,900.00 | 36,400.00 | 32,185.29 | 688 |
| 2022-04-26 | 36,000.00 | 36,350.00 | 35,850.00 | 36,300.00 | 32,096.87 | 794 |
| 2022-04-25 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 31,831.61 | 905 |
| 2022-04-22 | 36,400.00 | 36,500.00 | 36,050.00 | 36,200.00 | 32,008.45 | 602 |
| 2022-04-21 | 36,900.00 | 36,900.00 | 36,550.00 | 36,600.00 | 32,362.14 | 410 |
| 2022-04-20 | 36,650.00 | 36,900.00 | 36,500.00 | 36,500.00 | 32,273.71 | 461 |
| 2022-04-19 | 36,050.00 | 36,600.00 | 36,050.00 | 36,500.00 | 32,273.71 | 1,312 |
| 2022-04-18 | 36,000.00 | 36,500.00 | 36,000.00 | 36,200.00 | 32,008.45 | 1,061 |
| 2022-04-15 | 35,750.00 | 36,200.00 | 35,700.00 | 36,000.00 | 31,831.61 | 663 |
| 2022-04-14 | 36,150.00 | 36,200.00 | 35,500.00 | 35,950.00 | 31,787.40 | 2,202 |
| 2022-04-13 | 35,700.00 | 36,250.00 | 35,200.00 | 36,150.00 | 31,964.24 | 1,902 |
| 2022-04-12 | 36,350.00 | 36,350.00 | 35,700.00 | 35,700.00 | 31,566.35 | 948 |
| 2022-04-11 | 36,400.00 | 36,450.00 | 35,700.00 | 36,350.00 | 32,141.08 | 2,256 |
| 2022-04-08 | 36,500.00 | 36,750.00 | 36,150.00 | 36,400.00 | 32,185.29 | 794 |
| 2022-04-07 | 36,900.00 | 37,000.00 | 36,100.00 | 36,500.00 | 32,273.71 | 1,732 |
| 2022-04-06 | 36,650.00 | 37,100.00 | 36,100.00 | 36,750.00 | 32,494.77 | 1,173 |
| 2022-04-05 | 37,000.00 | 37,100.00 | 36,550.00 | 36,900.00 | 32,627.40 | 790 |
| 2022-04-04 | 36,950.00 | 37,200.00 | 36,450.00 | 36,850.00 | 32,583.19 | 1,923 |
| 2022-04-01 | 37,050.00 | 37,100.00 | 36,000.00 | 36,750.00 | 32,494.77 | 1,653 |
| 2022-03-31 | 36,700.00 | 37,200.00 | 36,700.00 | 37,050.00 | 32,760.03 | 948 |
| 2022-03-30 | 36,600.00 | 37,300.00 | 36,000.00 | 36,700.00 | 32,450.56 | 2,447 |
| 2022-03-29 | 36,750.00 | 37,150.00 | 36,250.00 | 36,400.00 | 32,185.29 | 1,272 |
| 2022-03-28 | 37,800.00 | 38,350.00 | 36,450.00 | 36,600.00 | 32,362.14 | 5,973 |
| 2022-03-25 | 36,350.00 | 36,450.00 | 35,750.00 | 36,450.00 | 32,229.50 | 1,211 |
| 2022-03-24 | 35,300.00 | 36,350.00 | 35,250.00 | 35,900.00 | 31,743.19 | 3,012 |
| 2022-03-23 | 35,550.00 | 35,850.00 | 35,300.00 | 35,500.00 | 31,389.50 | 2,105 |
| 2022-03-22 | 35,600.00 | 35,950.00 | 35,550.00 | 35,650.00 | 31,522.14 | 1,133 |
| 2022-03-21 | 36,750.00 | 36,750.00 | 35,200.00 | 36,000.00 | 31,831.61 | 1,434 |
| 2022-03-18 | 36,750.00 | 36,950.00 | 36,300.00 | 36,450.00 | 32,229.50 | 728 |
| 2022-03-17 | 36,900.00 | 36,900.00 | 36,400.00 | 36,750.00 | 32,494.77 | 354 |
| 2022-03-16 | 36,800.00 | 36,800.00 | 35,850.00 | 36,600.00 | 32,362.14 | 661 |
| 2022-03-15 | 37,100.00 | 37,250.00 | 36,400.00 | 36,400.00 | 32,185.29 | 966 |
| 2022-03-14 | 37,100.00 | 37,100.00 | 36,350.00 | 37,100.00 | 32,804.24 | 1,950 |
| 2022-03-11 | 36,450.00 | 36,850.00 | 36,100.00 | 36,550.00 | 32,317.93 | 1,575 |
| 2022-03-10 | 36,450.00 | 36,700.00 | 35,900.00 | 36,100.00 | 31,920.03 | 1,547 |
| 2022-03-08 | 35,400.00 | 36,000.00 | 35,400.00 | 35,950.00 | 31,787.40 | 1,589 |
| 2022-03-07 | 36,050.00 | 36,200.00 | 35,500.00 | 35,950.00 | 31,787.40 | 1,017 |
| 2022-03-04 | 36,500.00 | 36,500.00 | 35,950.00 | 36,050.00 | 31,875.82 | 1,018 |
| 2022-03-03 | 35,700.00 | 36,300.00 | 35,400.00 | 36,100.00 | 31,920.03 | 2,569 |
| 2022-03-02 | 35,100.00 | 36,150.00 | 35,100.00 | 35,650.00 | 31,522.14 | 867 |
| 2022-02-28 | 35,700.00 | 36,000.00 | 35,150.00 | 35,500.00 | 31,389.50 | 484 |
| 2022-02-25 | 35,250.00 | 36,000.00 | 35,250.00 | 35,600.00 | 31,477.92 | 710 |
| 2022-02-24 | 35,700.00 | 35,700.00 | 34,750.00 | 35,150.00 | 31,080.03 | 1,483 |
| 2022-02-23 | 36,000.00 | 36,200.00 | 35,600.00 | 35,700.00 | 31,566.35 | 738 |
| 2022-02-22 | 36,000.00 | 36,500.00 | 36,000.00 | 36,000.00 | 31,831.61 | 2,649 |
| 2022-02-21 | 35,700.00 | 36,500.00 | 35,700.00 | 36,000.00 | 31,831.61 | 10,565 |
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.