Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 28,500.00 | 28,500.00 | 27,150.00 | 27,150.00 | 27,150.00 | 558 |
| 2026-07-20 | 27,450.00 | 27,850.00 | 27,150.00 | 27,250.00 | 27,250.00 | 439 |
| 2026-07-16 | 27,500.00 | 27,800.00 | 27,050.00 | 27,650.00 | 27,650.00 | 849 |
| 2026-07-15 | 26,850.00 | 28,000.00 | 26,750.00 | 26,750.00 | 26,750.00 | 699 |
| 2026-07-14 | 26,950.00 | 26,950.00 | 26,200.00 | 26,750.00 | 26,750.00 | 2,200 |
| 2026-07-13 | 27,950.00 | 27,950.00 | 26,300.00 | 27,550.00 | 27,550.00 | 685 |
| 2026-07-10 | 27,250.00 | 27,650.00 | 26,550.00 | 26,550.00 | 26,550.00 | 737 |
| 2026-07-09 | 27,400.00 | 27,475.00 | 26,950.00 | 27,250.00 | 27,250.00 | 489 |
| 2026-07-08 | 27,150.00 | 27,600.00 | 26,000.00 | 27,600.00 | 27,600.00 | 1,136 |
| 2026-07-07 | 27,000.00 | 27,550.00 | 26,850.00 | 27,550.00 | 27,550.00 | 1,068 |
| 2026-07-06 | 27,300.00 | 27,300.00 | 26,200.00 | 26,800.00 | 26,800.00 | 365 |
| 2026-07-03 | 27,650.00 | 27,650.00 | 25,400.00 | 27,400.00 | 27,400.00 | 549 |
| 2026-07-02 | 24,850.00 | 26,800.00 | 24,850.00 | 26,800.00 | 26,800.00 | 1,300 |
| 2026-07-01 | 24,600.00 | 25,300.00 | 24,500.00 | 25,150.00 | 25,150.00 | 489 |
| 2026-06-30 | 24,350.00 | 25,000.00 | 24,350.00 | 24,450.00 | 24,450.00 | 773 |
| 2026-06-29 | 23,900.00 | 25,350.00 | 23,700.00 | 25,350.00 | 25,350.00 | 532 |
| 2026-06-26 | 24,150.00 | 24,150.00 | 23,500.00 | 24,050.00 | 24,050.00 | 733 |
| 2026-06-25 | 25,100.00 | 25,100.00 | 23,850.00 | 23,850.00 | 23,850.00 | 1,832 |
| 2026-06-24 | 24,250.00 | 24,750.00 | 23,600.00 | 24,750.00 | 24,750.00 | 2,194 |
| 2026-06-23 | 24,450.00 | 24,450.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1,559 |
| 2026-06-22 | 26,000.00 | 26,000.00 | 24,000.00 | 24,450.00 | 24,450.00 | 8,018 |
| 2026-06-19 | 26,800.00 | 26,800.00 | 25,400.00 | 25,750.00 | 25,750.00 | 1,711 |
| 2026-06-18 | 26,900.00 | 27,100.00 | 26,500.00 | 26,850.00 | 26,850.00 | 464 |
| 2026-06-17 | 27,250.00 | 28,200.00 | 26,850.00 | 27,000.00 | 27,000.00 | 1,399 |
| 2026-06-16 | 27,000.00 | 27,400.00 | 26,900.00 | 27,400.00 | 27,400.00 | 769 |
| 2026-06-15 | 26,850.00 | 27,050.00 | 26,750.00 | 26,950.00 | 26,950.00 | 1,938 |
| 2026-06-12 | 27,650.00 | 27,650.00 | 26,750.00 | 26,800.00 | 26,800.00 | 2,495 |
| 2026-06-11 | 27,650.00 | 28,000.00 | 26,450.00 | 27,950.00 | 27,950.00 | 6,919 |
| 2026-06-10 | 28,700.00 | 28,700.00 | 27,000.00 | 27,850.00 | 27,850.00 | 506 |
| 2026-06-09 | 27,650.00 | 29,100.00 | 27,200.00 | 27,950.00 | 27,950.00 | 1,756 |
| 2026-06-08 | 27,750.00 | 28,000.00 | 26,750.00 | 27,750.00 | 27,750.00 | 606 |
| 2026-06-05 | 26,800.00 | 28,100.00 | 26,600.00 | 27,900.00 | 27,900.00 | 1,331 |
| 2026-06-04 | 27,400.00 | 27,750.00 | 27,100.00 | 27,250.00 | 27,250.00 | 726 |
| 2026-06-02 | 27,950.00 | 28,200.00 | 27,300.00 | 27,400.00 | 27,400.00 | 900 |
| 2026-06-01 | 29,100.00 | 29,500.00 | 28,150.00 | 28,200.00 | 28,200.00 | 925 |
| 2026-05-29 | 29,250.00 | 29,650.00 | 28,600.00 | 29,100.00 | 29,100.00 | 4,375 |
| 2026-05-28 | 29,300.00 | 29,850.00 | 28,850.00 | 29,850.00 | 29,850.00 | 842 |
| 2026-05-27 | 29,600.00 | 29,600.00 | 29,050.00 | 29,150.00 | 29,150.00 | 876 |
| 2026-05-26 | 31,300.00 | 31,300.00 | 29,200.00 | 29,550.00 | 29,550.00 | 3,888 |
| 2026-05-22 | 29,950.00 | 31,050.00 | 29,900.00 | 30,750.00 | 30,750.00 | 370 |
| 2026-05-21 | 30,250.00 | 31,000.00 | 30,250.00 | 30,250.00 | 30,250.00 | 677 |
| 2026-05-20 | 29,600.00 | 31,200.00 | 29,500.00 | 30,200.00 | 30,200.00 | 715 |
| 2026-05-19 | 30,400.00 | 30,800.00 | 29,150.00 | 29,800.00 | 29,800.00 | 1,552 |
| 2026-05-18 | 30,450.00 | 30,450.00 | 29,150.00 | 29,300.00 | 29,300.00 | 894 |
| 2026-05-15 | 31,200.00 | 31,200.00 | 29,900.00 | 30,250.00 | 30,250.00 | 1,597 |
| 2026-05-14 | 31,200.00 | 31,200.00 | 30,400.00 | 30,700.00 | 30,700.00 | 916 |
| 2026-05-13 | 31,900.00 | 31,900.00 | 30,300.00 | 31,200.00 | 31,200.00 | 1,526 |
| 2026-05-12 | 33,050.00 | 33,050.00 | 31,350.00 | 31,400.00 | 31,400.00 | 2,148 |
| 2026-05-11 | 34,450.00 | 34,600.00 | 33,000.00 | 33,050.00 | 33,050.00 | 4,274 |
| 2026-05-08 | 34,900.00 | 34,950.00 | 34,300.00 | 34,700.00 | 34,700.00 | 666 |
| 2026-05-07 | 35,150.00 | 35,700.00 | 34,450.00 | 34,950.00 | 34,950.00 | 2,757 |
| 2026-05-06 | 36,300.00 | 36,300.00 | 35,100.00 | 35,150.00 | 35,150.00 | 3,304 |
| 2026-05-04 | 35,900.00 | 36,750.00 | 35,800.00 | 35,900.00 | 35,900.00 | 639 |
| 2026-04-30 | 36,150.00 | 36,650.00 | 35,900.00 | 35,900.00 | 35,900.00 | 695 |
| 2026-04-29 | 36,450.00 | 36,700.00 | 36,100.00 | 36,100.00 | 36,100.00 | 867 |
| 2026-04-28 | 37,150.00 | 37,150.00 | 36,300.00 | 36,300.00 | 36,300.00 | 1,888 |
| 2026-04-27 | 36,700.00 | 36,950.00 | 36,400.00 | 36,500.00 | 36,500.00 | 1,368 |
| 2026-04-24 | 37,300.00 | 37,500.00 | 36,600.00 | 36,600.00 | 36,600.00 | 1,948 |
| 2026-04-23 | 37,100.00 | 37,800.00 | 36,950.00 | 37,150.00 | 37,150.00 | 2,255 |
| 2026-04-22 | 37,350.00 | 38,000.00 | 37,150.00 | 37,150.00 | 37,150.00 | 579 |
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.