Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 43,650.00 | 44,000.00 | 42,950.00 | 43,250.00 | 43,250.00 | 1,698 |
| 2026-01-20 | 43,200.00 | 45,000.00 | 43,150.00 | 43,650.00 | 43,650.00 | 6,056 |
| 2026-01-19 | 44,300.00 | 44,700.00 | 43,000.00 | 43,000.00 | 43,000.00 | 2,213 |
| 2026-01-16 | 44,450.00 | 44,800.00 | 44,000.00 | 44,300.00 | 44,300.00 | 946 |
| 2026-01-15 | 45,350.00 | 45,950.00 | 44,400.00 | 44,500.00 | 44,500.00 | 5,326 |
| 2026-01-14 | 44,650.00 | 46,450.00 | 44,100.00 | 45,700.00 | 45,700.00 | 1,942 |
| 2026-01-13 | 43,000.00 | 45,250.00 | 42,850.00 | 43,650.00 | 43,650.00 | 800 |
| 2026-01-12 | 43,450.00 | 44,400.00 | 42,750.00 | 42,900.00 | 42,900.00 | 3,417 |
| 2026-01-09 | 43,350.00 | 44,100.00 | 43,100.00 | 43,500.00 | 43,500.00 | 1,418 |
| 2026-01-08 | 43,500.00 | 44,850.00 | 43,400.00 | 43,550.00 | 43,550.00 | 1,243 |
| 2026-01-07 | 43,400.00 | 45,000.00 | 43,250.00 | 43,500.00 | 43,500.00 | 1,275 |
| 2026-01-06 | 43,800.00 | 44,950.00 | 42,700.00 | 43,700.00 | 43,700.00 | 3,150 |
| 2026-01-05 | 45,200.00 | 45,900.00 | 43,350.00 | 43,350.00 | 43,350.00 | 2,093 |
| 2026-01-02 | 46,250.00 | 47,600.00 | 44,000.00 | 44,800.00 | 44,800.00 | 6,238 |
| 2025-12-30 | 47,550.00 | 47,850.00 | 45,150.00 | 46,550.00 | 46,550.00 | 1,977 |
| 2025-12-29 | 49,200.00 | 49,200.00 | 47,400.00 | 47,550.00 | 47,550.00 | 635 |
| 2025-12-26 | 49,300.00 | 49,500.00 | 48,500.00 | 49,500.00 | 48,500.00 | 598 |
| 2025-12-24 | 49,250.00 | 49,500.00 | 48,850.00 | 49,500.00 | 48,500.00 | 243 |
| 2025-12-23 | 49,250.00 | 49,500.00 | 48,250.00 | 49,250.00 | 48,255.05 | 3,339 |
| 2025-12-22 | 50,100.00 | 50,400.00 | 49,100.00 | 49,250.00 | 48,255.05 | 3,781 |
| 2025-12-19 | 50,100.00 | 50,300.00 | 49,400.00 | 50,100.00 | 49,087.88 | 545 |
| 2025-12-18 | 49,850.00 | 50,500.00 | 49,100.00 | 49,650.00 | 48,646.97 | 2,907 |
| 2025-12-17 | 49,800.00 | 50,500.00 | 49,000.00 | 50,000.00 | 48,989.90 | 5,041 |
| 2025-12-16 | 49,300.00 | 50,800.00 | 49,050.00 | 50,300.00 | 49,283.84 | 2,043 |
| 2025-12-15 | 48,500.00 | 49,900.00 | 48,150.00 | 49,400.00 | 48,402.02 | 4,190 |
| 2025-12-12 | 46,050.00 | 49,000.00 | 46,050.00 | 48,000.00 | 47,030.30 | 5,255 |
| 2025-12-11 | 47,000.00 | 47,400.00 | 46,300.00 | 46,500.00 | 45,560.61 | 1,504 |
| 2025-12-10 | 46,950.00 | 47,750.00 | 46,000.00 | 46,800.00 | 45,854.55 | 2,522 |
| 2025-12-09 | 46,100.00 | 47,550.00 | 45,300.00 | 46,600.00 | 45,658.59 | 2,428 |
| 2025-12-08 | 46,050.00 | 46,850.00 | 46,000.00 | 46,150.00 | 45,217.68 | 2,131 |
| 2025-12-05 | 46,400.00 | 46,950.00 | 46,050.00 | 46,500.00 | 45,560.61 | 1,918 |
| 2025-12-04 | 46,500.00 | 47,000.00 | 46,050.00 | 46,250.00 | 45,315.66 | 1,638 |
| 2025-12-03 | 45,350.00 | 47,400.00 | 45,350.00 | 46,500.00 | 45,560.61 | 2,156 |
| 2025-12-02 | 45,050.00 | 47,000.00 | 45,000.00 | 45,400.00 | 44,482.83 | 3,309 |
| 2025-12-01 | 45,350.00 | 45,900.00 | 44,650.00 | 45,050.00 | 44,139.90 | 3,045 |
| 2025-11-28 | 44,500.00 | 46,000.00 | 44,200.00 | 45,450.00 | 44,531.82 | 4,374 |
| 2025-11-27 | 44,900.00 | 45,500.00 | 44,450.00 | 44,500.00 | 43,601.01 | 1,932 |
| 2025-11-26 | 45,100.00 | 45,500.00 | 44,600.00 | 44,700.00 | 43,796.97 | 495 |
| 2025-11-25 | 45,150.00 | 46,300.00 | 45,000.00 | 45,050.00 | 44,139.90 | 2,803 |
| 2025-11-24 | 45,050.00 | 45,850.00 | 45,000.00 | 45,600.00 | 44,678.79 | 978 |
| 2025-11-21 | 45,200.00 | 45,900.00 | 45,050.00 | 45,350.00 | 44,433.84 | 996 |
| 2025-11-20 | 46,800.00 | 46,900.00 | 45,150.00 | 45,400.00 | 44,482.83 | 1,399 |
| 2025-11-19 | 45,400.00 | 46,300.00 | 45,000.00 | 45,900.00 | 44,972.73 | 2,020 |
| 2025-11-18 | 45,550.00 | 46,200.00 | 45,000.00 | 45,450.00 | 44,531.82 | 823 |
| 2025-11-17 | 44,700.00 | 46,950.00 | 44,450.00 | 45,550.00 | 44,629.80 | 2,095 |
| 2025-11-14 | 45,000.00 | 45,250.00 | 44,800.00 | 44,800.00 | 43,894.95 | 364 |
| 2025-11-13 | 44,900.00 | 46,450.00 | 44,400.00 | 44,900.00 | 43,992.93 | 1,414 |
| 2025-11-12 | 44,700.00 | 45,800.00 | 44,400.00 | 45,150.00 | 44,237.88 | 2,697 |
| 2025-11-11 | 46,300.00 | 46,900.00 | 44,950.00 | 44,950.00 | 44,041.92 | 1,745 |
| 2025-11-10 | 45,750.00 | 46,900.00 | 44,450.00 | 46,050.00 | 45,119.70 | 3,753 |
| 2025-11-07 | 45,000.00 | 46,350.00 | 44,200.00 | 45,000.00 | 44,090.91 | 1,641 |
| 2025-11-06 | 44,100.00 | 45,300.00 | 44,050.00 | 44,500.00 | 43,601.01 | 1,151 |
| 2025-11-05 | 44,350.00 | 46,000.00 | 44,050.00 | 44,300.00 | 43,405.05 | 1,425 |
| 2025-11-04 | 45,050.00 | 46,500.00 | 44,500.00 | 44,550.00 | 43,650.00 | 2,921 |
| 2025-11-03 | 46,900.00 | 46,900.00 | 44,750.00 | 45,000.00 | 44,090.91 | 1,102 |
| 2025-10-31 | 44,850.00 | 46,600.00 | 44,300.00 | 45,550.00 | 44,629.80 | 4,460 |
| 2025-10-30 | 45,150.00 | 46,950.00 | 44,500.00 | 45,300.00 | 44,384.85 | 5,581 |
| 2025-10-29 | 46,900.00 | 46,900.00 | 45,000.00 | 45,000.00 | 44,090.91 | 2,205 |
| 2025-10-28 | 47,000.00 | 47,200.00 | 45,750.00 | 45,750.00 | 44,825.76 | 1,207 |
| 2025-10-27 | 47,600.00 | 48,500.00 | 45,750.00 | 47,200.00 | 46,246.46 | 4,789 |
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.