Fursys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	37,950.00	38,050.00	37,050.00	37,350.00	37,350.00	586
2026-04-20	38,200.00	38,200.00	37,400.00	37,400.00	37,400.00	1,515
2026-04-17	38,100.00	38,550.00	37,000.00	38,500.00	38,500.00	2,857
2026-04-16	38,000.00	38,450.00	37,600.00	37,600.00	37,600.00	1,005
2026-04-15	38,350.00	39,300.00	37,600.00	37,600.00	37,600.00	2,131
2026-04-14	39,950.00	39,950.00	38,450.00	38,450.00	38,450.00	1,646
2026-04-13	39,400.00	39,400.00	37,750.00	39,050.00	39,050.00	1,898
2026-04-10	37,950.00	38,950.00	37,950.00	38,200.00	38,200.00	1,048
2026-04-09	37,950.00	38,400.00	37,900.00	38,000.00	38,000.00	585
2026-04-08	38,500.00	40,100.00	37,850.00	37,900.00	37,900.00	787
2026-04-07	38,350.00	38,700.00	37,850.00	38,400.00	38,400.00	1,077
2026-04-06	39,600.00	39,600.00	38,050.00	38,350.00	38,350.00	492
2026-04-03	38,000.00	38,400.00	38,000.00	38,250.00	38,250.00	51
2026-04-02	37,950.00	38,900.00	37,900.00	37,900.00	37,900.00	1,126
2026-04-01	37,550.00	39,000.00	36,900.00	37,850.00	37,850.00	1,334
2026-03-31	37,800.00	38,300.00	37,150.00	37,200.00	37,200.00	746
2026-03-30	37,550.00	38,500.00	37,000.00	38,500.00	38,500.00	819
2026-03-27	38,200.00	38,250.00	37,200.00	37,750.00	37,750.00	492
2026-03-26	38,150.00	38,800.00	37,650.00	38,150.00	38,150.00	2,792
2026-03-25	37,700.00	39,200.00	37,650.00	38,150.00	38,150.00	2,169
2026-03-24	35,750.00	37,800.00	35,750.00	37,650.00	37,650.00	935
2026-03-23	38,800.00	38,800.00	35,750.00	35,750.00	35,750.00	2,716
2026-03-20	38,900.00	38,900.00	37,000.00	37,550.00	37,550.00	1,777
2026-03-19	38,700.00	38,700.00	37,000.00	37,100.00	37,100.00	2,314
2026-03-18	38,150.00	38,950.00	38,050.00	38,050.00	38,050.00	209
2026-03-17	39,000.00	39,600.00	38,250.00	38,400.00	38,400.00	1,141
2026-03-16	39,900.00	39,900.00	38,750.00	39,000.00	39,000.00	300
2026-03-13	39,450.00	39,450.00	38,300.00	38,650.00	38,650.00	406
2026-03-12	40,850.00	40,850.00	38,600.00	38,650.00	38,650.00	2,834
2026-03-11	39,900.00	40,900.00	39,900.00	40,050.00	40,050.00	187
2026-03-10	39,250.00	40,700.00	38,800.00	39,800.00	39,800.00	634
2026-03-09	39,650.00	39,650.00	37,700.00	38,550.00	38,550.00	670
2026-03-06	41,050.00	41,050.00	39,000.00	39,700.00	39,700.00	2,522
2026-03-05	41,050.00	42,500.00	39,800.00	39,800.00	39,800.00	1,267
2026-03-04	42,750.00	42,750.00	40,700.00	40,900.00	40,900.00	1,827
2026-03-03	42,700.00	42,950.00	41,300.00	41,900.00	41,900.00	13,097
2026-02-27	42,650.00	43,000.00	42,400.00	42,700.00	42,700.00	623
2026-02-26	42,850.00	43,000.00	42,500.00	42,950.00	42,950.00	533
2026-02-25	42,900.00	42,900.00	42,400.00	42,850.00	42,850.00	405
2026-02-24	42,350.00	42,800.00	42,300.00	42,550.00	42,550.00	1,136
2026-02-23	42,050.00	42,950.00	42,050.00	42,350.00	42,350.00	920
2026-02-20	42,350.00	43,100.00	42,000.00	42,100.00	42,100.00	814
2026-02-19	41,900.00	42,550.00	41,900.00	42,100.00	42,100.00	398
2026-02-13	42,000.00	42,300.00	41,750.00	41,900.00	41,900.00	1,236
2026-02-12	41,900.00	42,450.00	41,500.00	42,450.00	42,450.00	1,544
2026-02-11	42,100.00	42,800.00	41,450.00	41,900.00	41,900.00	2,465
2026-02-10	42,650.00	42,750.00	42,000.00	42,050.00	42,050.00	3,451
2026-02-09	41,950.00	43,650.00	41,950.00	42,100.00	42,100.00	1,059
2026-02-06	42,300.00	42,750.00	42,000.00	42,200.00	42,200.00	1,623
2026-02-05	42,000.00	42,550.00	42,000.00	42,250.00	42,250.00	1,758
2026-02-04	42,150.00	42,750.00	42,000.00	42,250.00	42,250.00	6,993
2026-02-03	42,550.00	42,800.00	42,350.00	42,450.00	42,450.00	1,568
2026-02-02	42,300.00	43,550.00	42,100.00	42,450.00	42,450.00	1,308
2026-01-30	42,650.00	43,150.00	42,250.00	42,250.00	42,250.00	1,108
2026-01-29	42,850.00	43,100.00	42,550.00	42,650.00	42,650.00	422
2026-01-28	43,400.00	43,750.00	42,650.00	42,700.00	42,700.00	3,036
2026-01-27	43,150.00	44,250.00	43,000.00	43,000.00	43,000.00	2,571
2026-01-26	42,850.00	43,450.00	42,850.00	43,050.00	43,050.00	256
2026-01-23	43,600.00	43,600.00	42,550.00	43,050.00	43,050.00	965
2026-01-22	43,250.00	43,350.00	42,800.00	42,900.00	42,900.00	814

← NewerPage 3 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.