Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 37,150.00 | 38,550.00 | 37,100.00 | 38,550.00 | 33,050.58 | 3,492 |
| 2021-11-19 | 37,600.00 | 37,850.00 | 36,550.00 | 37,050.00 | 31,764.56 | 2,158 |
| 2021-11-18 | 38,550.00 | 38,900.00 | 37,200.00 | 37,450.00 | 32,107.50 | 5,030 |
| 2021-11-17 | 38,600.00 | 39,200.00 | 37,700.00 | 38,750.00 | 33,222.04 | 2,773 |
| 2021-11-16 | 40,050.00 | 40,050.00 | 38,300.00 | 38,600.00 | 33,093.44 | 4,564 |
| 2021-11-15 | 40,250.00 | 41,200.00 | 39,200.00 | 40,200.00 | 34,465.19 | 4,061 |
| 2021-11-12 | 41,850.00 | 41,850.00 | 39,250.00 | 40,050.00 | 34,336.59 | 4,502 |
| 2021-11-11 | 41,650.00 | 41,650.00 | 40,950.00 | 41,400.00 | 35,494.00 | 4,204 |
| 2021-11-10 | 41,300.00 | 41,850.00 | 40,750.00 | 41,700.00 | 35,751.21 | 5,883 |
| 2021-11-09 | 40,650.00 | 41,550.00 | 40,550.00 | 41,300.00 | 35,408.27 | 10,765 |
| 2021-11-08 | 39,400.00 | 40,650.00 | 39,000.00 | 40,600.00 | 34,808.13 | 7,688 |
| 2021-11-05 | 39,250.00 | 39,450.00 | 38,000.00 | 39,450.00 | 33,822.18 | 3,718 |
| 2021-11-04 | 39,850.00 | 39,850.00 | 39,000.00 | 39,300.00 | 33,693.58 | 2,945 |
| 2021-11-03 | 39,700.00 | 39,950.00 | 39,300.00 | 39,300.00 | 33,693.58 | 1,994 |
| 2021-11-02 | 40,000.00 | 40,000.00 | 39,200.00 | 39,500.00 | 33,865.05 | 2,921 |
| 2021-11-01 | 39,150.00 | 39,500.00 | 39,050.00 | 39,200.00 | 33,607.85 | 2,162 |
| 2021-10-29 | 38,750.00 | 39,350.00 | 38,300.00 | 39,050.00 | 33,479.25 | 2,936 |
| 2021-10-28 | 38,300.00 | 41,400.00 | 37,050.00 | 38,700.00 | 33,179.18 | 17,935 |
| 2021-10-27 | 38,550.00 | 38,850.00 | 38,300.00 | 38,300.00 | 32,836.24 | 1,040 |
| 2021-10-26 | 39,150.00 | 39,150.00 | 38,300.00 | 38,300.00 | 32,836.24 | 2,038 |
| 2021-10-25 | 38,750.00 | 39,150.00 | 38,050.00 | 38,650.00 | 33,136.31 | 2,259 |
| 2021-10-22 | 39,150.00 | 39,150.00 | 38,200.00 | 38,800.00 | 33,264.91 | 1,899 |
| 2021-10-21 | 39,300.00 | 39,350.00 | 38,950.00 | 39,100.00 | 33,522.11 | 2,778 |
← NewerPage 21 of 21 · 1,223 trading days
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.