Fursys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	35,400.00	36,000.00	35,000.00	35,700.00	31,566.35	1,661
2022-02-17	35,850.00	35,900.00	35,100.00	35,150.00	31,080.03	1,323
2022-02-16	35,300.00	36,000.00	35,000.00	35,250.00	31,168.45	866
2022-02-15	35,500.00	36,000.00	34,900.00	34,950.00	30,903.19	2,417
2022-02-14	35,900.00	35,900.00	35,300.00	35,350.00	31,256.87	1,857
2022-02-11	36,950.00	36,950.00	36,050.00	36,050.00	31,875.82	1,122
2022-02-10	36,150.00	37,200.00	36,050.00	36,600.00	32,362.14	1,786
2022-02-09	36,600.00	36,600.00	35,950.00	36,050.00	31,875.82	1,200
2022-02-08	36,350.00	36,700.00	35,900.00	36,500.00	32,273.71	3,079
2022-02-07	35,600.00	36,300.00	35,400.00	36,300.00	32,096.87	1,458
2022-02-04	35,650.00	36,250.00	35,550.00	35,600.00	31,477.92	1,370
2022-02-03	35,050.00	37,300.00	35,050.00	35,550.00	31,433.71	3,249
2022-01-28	34,600.00	35,200.00	34,450.00	34,950.00	30,903.19	2,300
2022-01-27	35,650.00	37,250.00	34,450.00	34,450.00	30,461.08	4,909
2022-01-26	34,950.00	37,000.00	34,950.00	35,700.00	31,566.35	3,407
2022-01-25	34,500.00	34,950.00	34,500.00	34,950.00	30,903.19	2,227
2022-01-24	35,050.00	35,050.00	34,300.00	34,500.00	30,505.29	940
2022-01-21	34,850.00	35,200.00	34,850.00	35,100.00	31,035.82	1,095
2022-01-20	35,100.00	35,250.00	34,350.00	34,850.00	30,814.77	1,050
2022-01-19	34,900.00	36,500.00	34,900.00	35,150.00	31,080.03	4,029
2022-01-18	36,200.00	36,800.00	34,650.00	34,900.00	30,858.98	4,047
2022-01-17	35,050.00	37,050.00	34,900.00	36,200.00	32,008.45	12,279
2022-01-14	35,450.00	35,450.00	34,600.00	35,150.00	31,080.03	859
2022-01-13	34,900.00	35,250.00	34,900.00	35,200.00	31,124.24	1,427
2022-01-12	34,600.00	34,900.00	34,350.00	34,900.00	30,858.98	454
2022-01-11	35,100.00	35,100.00	34,300.00	34,300.00	30,328.45	3,428
2022-01-10	35,200.00	35,250.00	34,850.00	34,950.00	30,903.19	1,478
2022-01-07	35,300.00	35,550.00	34,800.00	34,850.00	30,814.77	1,013
2022-01-06	34,850.00	35,700.00	34,850.00	35,150.00	31,080.03	1,855
2022-01-05	34,800.00	35,050.00	34,800.00	34,800.00	30,770.56	1,462
2022-01-04	35,050.00	35,050.00	34,550.00	34,800.00	30,770.56	906
2022-01-03	35,600.00	35,900.00	34,950.00	34,950.00	30,903.19	2,150
2021-12-30	35,450.00	35,900.00	35,400.00	35,800.00	31,654.77	860
2021-12-29	36,200.00	36,200.00	35,700.00	35,750.00	31,610.56	1,353
2021-12-28	35,800.00	36,450.00	35,800.00	36,200.00	31,035.82	1,184
2021-12-27	36,250.00	36,250.00	36,000.00	36,100.00	30,950.08	344
2021-12-24	36,150.00	36,350.00	35,900.00	36,200.00	31,035.82	552
2021-12-23	35,900.00	36,400.00	35,600.00	36,350.00	31,164.42	965
2021-12-22	35,700.00	37,000.00	35,600.00	35,900.00	30,778.62	548
2021-12-21	36,100.00	36,900.00	35,600.00	35,900.00	30,778.62	907
2021-12-20	36,150.00	37,800.00	35,700.00	36,100.00	30,950.08	1,748
2021-12-17	36,450.00	36,450.00	35,700.00	36,100.00	30,950.08	1,319
2021-12-16	36,050.00	36,450.00	36,000.00	36,400.00	31,207.29	1,994
2021-12-15	35,700.00	36,200.00	35,500.00	36,000.00	30,864.35	913
2021-12-14	35,700.00	35,900.00	35,550.00	35,900.00	30,778.62	969
2021-12-13	35,950.00	36,050.00	35,700.00	35,700.00	30,607.15	2,549
2021-12-10	37,150.00	37,400.00	35,750.00	35,750.00	30,650.01	7,117
2021-12-09	36,750.00	37,250.00	36,700.00	37,150.00	31,850.29	2,525
2021-12-08	38,000.00	38,000.00	37,000.00	37,000.00	31,721.69	3,042
2021-12-07	38,800.00	38,900.00	37,750.00	38,000.00	32,579.04	4,441
2021-12-06	37,500.00	40,000.00	37,500.00	39,100.00	33,522.11	3,886
2021-12-03	37,400.00	38,250.00	37,300.00	38,050.00	32,621.90	1,294
2021-12-02	37,000.00	38,300.00	36,800.00	37,400.00	32,064.63	2,165
2021-12-01	35,900.00	36,800.00	35,900.00	36,800.00	31,550.22	1,274
2021-11-30	36,300.00	36,500.00	35,700.00	36,000.00	30,864.35	3,899
2021-11-29	35,050.00	36,450.00	35,000.00	35,700.00	30,607.15	1,740
2021-11-26	37,450.00	37,450.00	36,500.00	36,550.00	31,335.89	2,200
2021-11-25	38,200.00	38,500.00	37,200.00	37,250.00	31,936.03	1,028
2021-11-24	37,500.00	38,500.00	37,500.00	38,150.00	32,707.64	1,111
2021-11-23	38,500.00	38,550.00	37,550.00	37,550.00	32,193.23	917

← NewerPage 20 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.