Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 48,500.00 | 48,500.00 | 46,600.00 | 47,700.00 | 46,736.36 | 2,799 |
| 2025-10-23 | 47,550.00 | 48,250.00 | 47,050.00 | 47,950.00 | 46,981.31 | 1,867 |
| 2025-10-22 | 47,250.00 | 48,300.00 | 47,050.00 | 47,950.00 | 46,981.31 | 686 |
| 2025-10-21 | 47,350.00 | 48,200.00 | 47,050.00 | 47,250.00 | 46,295.45 | 3,432 |
| 2025-10-20 | 46,750.00 | 49,000.00 | 46,600.00 | 47,350.00 | 46,393.43 | 3,315 |
| 2025-10-17 | 46,950.00 | 48,500.00 | 46,350.00 | 47,000.00 | 46,050.51 | 4,746 |
| 2025-10-16 | 47,150.00 | 49,000.00 | 46,150.00 | 47,000.00 | 46,050.51 | 3,371 |
| 2025-10-15 | 46,500.00 | 48,900.00 | 45,150.00 | 47,350.00 | 46,393.43 | 6,480 |
| 2025-10-14 | 46,250.00 | 47,450.00 | 45,900.00 | 46,400.00 | 45,462.63 | 4,314 |
| 2025-10-13 | 46,950.00 | 47,800.00 | 46,400.00 | 46,500.00 | 45,560.61 | 1,766 |
| 2025-10-10 | 46,950.00 | 49,200.00 | 45,550.00 | 47,000.00 | 46,050.51 | 5,700 |
| 2025-10-02 | 45,150.00 | 48,600.00 | 45,000.00 | 46,000.00 | 45,070.71 | 4,825 |
| 2025-10-01 | 44,900.00 | 46,650.00 | 44,900.00 | 45,350.00 | 44,433.84 | 2,179 |
| 2025-09-30 | 45,050.00 | 45,900.00 | 44,900.00 | 44,900.00 | 43,992.93 | 296 |
| 2025-09-29 | 45,150.00 | 46,200.00 | 45,000.00 | 45,050.00 | 44,139.90 | 449 |
| 2025-09-26 | 44,300.00 | 46,200.00 | 44,300.00 | 45,500.00 | 44,580.81 | 407 |
| 2025-09-25 | 44,850.00 | 45,600.00 | 44,750.00 | 45,000.00 | 44,090.91 | 207 |
| 2025-09-24 | 45,550.00 | 46,000.00 | 44,850.00 | 44,850.00 | 43,943.94 | 456 |
| 2025-09-23 | 45,500.00 | 46,000.00 | 44,550.00 | 45,900.00 | 44,972.73 | 867 |
| 2025-09-22 | 45,600.00 | 45,700.00 | 44,700.00 | 44,700.00 | 43,796.97 | 429 |
| 2025-09-19 | 44,100.00 | 45,400.00 | 44,100.00 | 44,900.00 | 43,992.93 | 708 |
| 2025-09-18 | 44,450.00 | 44,500.00 | 43,600.00 | 43,850.00 | 42,964.14 | 179 |
| 2025-09-17 | 43,600.00 | 44,800.00 | 43,600.00 | 43,850.00 | 42,964.14 | 294 |
| 2025-09-16 | 43,900.00 | 44,850.00 | 43,600.00 | 43,600.00 | 42,719.19 | 504 |
| 2025-09-15 | 42,500.00 | 44,950.00 | 42,500.00 | 43,750.00 | 42,866.16 | 968 |
| 2025-09-12 | 42,650.00 | 43,450.00 | 41,950.00 | 42,500.00 | 41,641.41 | 1,398 |
| 2025-09-11 | 43,150.00 | 44,650.00 | 42,600.00 | 42,700.00 | 41,837.37 | 746 |
| 2025-09-10 | 43,700.00 | 44,650.00 | 43,150.00 | 43,150.00 | 42,278.28 | 739 |
| 2025-09-09 | 43,650.00 | 45,500.00 | 43,550.00 | 43,650.00 | 42,768.18 | 502 |
| 2025-09-08 | 44,450.00 | 44,600.00 | 43,550.00 | 43,550.00 | 42,670.20 | 226 |
| 2025-09-05 | 44,700.00 | 44,950.00 | 44,050.00 | 44,400.00 | 43,503.03 | 324 |
| 2025-09-04 | 44,350.00 | 44,800.00 | 44,350.00 | 44,600.00 | 43,698.99 | 446 |
| 2025-09-03 | 43,900.00 | 44,750.00 | 43,900.00 | 44,300.00 | 43,405.05 | 290 |
| 2025-09-02 | 43,900.00 | 44,800.00 | 43,900.00 | 44,150.00 | 43,258.08 | 206 |
| 2025-09-01 | 44,050.00 | 44,800.00 | 43,700.00 | 44,000.00 | 43,111.11 | 256 |
| 2025-08-29 | 44,250.00 | 44,900.00 | 43,850.00 | 44,050.00 | 43,160.10 | 347 |
| 2025-08-28 | 44,200.00 | 44,800.00 | 44,150.00 | 44,250.00 | 43,356.06 | 397 |
| 2025-08-27 | 44,500.00 | 44,900.00 | 43,950.00 | 44,550.00 | 43,650.00 | 354 |
| 2025-08-26 | 44,150.00 | 45,400.00 | 43,950.00 | 44,000.00 | 43,111.11 | 1,611 |
| 2025-08-25 | 44,200.00 | 44,850.00 | 43,750.00 | 44,150.00 | 43,258.08 | 644 |
| 2025-08-22 | 44,100.00 | 46,000.00 | 43,150.00 | 44,600.00 | 43,698.99 | 715 |
| 2025-08-21 | 46,650.00 | 46,650.00 | 43,700.00 | 43,700.00 | 42,817.17 | 793 |
| 2025-08-20 | 45,100.00 | 45,100.00 | 44,100.00 | 44,200.00 | 43,307.07 | 507 |
| 2025-08-19 | 45,100.00 | 45,900.00 | 44,650.00 | 44,700.00 | 43,796.97 | 921 |
| 2025-08-18 | 44,850.00 | 48,000.00 | 44,650.00 | 45,050.00 | 44,139.90 | 453 |
| 2025-08-14 | 45,550.00 | 46,900.00 | 45,000.00 | 45,000.00 | 44,090.91 | 669 |
| 2025-08-13 | 46,200.00 | 46,250.00 | 45,400.00 | 45,400.00 | 44,482.83 | 692 |
| 2025-08-12 | 45,300.00 | 46,450.00 | 45,300.00 | 46,300.00 | 45,364.65 | 476 |
| 2025-08-11 | 44,650.00 | 46,950.00 | 44,550.00 | 45,200.00 | 44,286.87 | 582 |
| 2025-08-08 | 44,300.00 | 47,350.00 | 43,700.00 | 45,250.00 | 44,335.86 | 1,245 |
| 2025-08-07 | 44,600.00 | 45,550.00 | 44,150.00 | 44,300.00 | 43,405.05 | 618 |
| 2025-08-06 | 44,450.00 | 49,000.00 | 44,000.00 | 44,600.00 | 43,698.99 | 1,434 |
| 2025-08-05 | 45,600.00 | 45,850.00 | 44,600.00 | 44,600.00 | 43,698.99 | 899 |
| 2025-08-04 | 45,750.00 | 46,250.00 | 45,450.00 | 45,600.00 | 44,678.79 | 583 |
| 2025-08-01 | 47,100.00 | 47,100.00 | 44,900.00 | 45,700.00 | 44,776.77 | 472 |
| 2025-07-31 | 46,050.00 | 46,500.00 | 45,850.00 | 46,200.00 | 45,266.67 | 251 |
| 2025-07-30 | 46,800.00 | 47,000.00 | 46,200.00 | 46,350.00 | 45,413.64 | 292 |
| 2025-07-29 | 46,700.00 | 47,400.00 | 46,700.00 | 46,800.00 | 45,854.55 | 292 |
| 2025-07-28 | 47,400.00 | 47,850.00 | 46,150.00 | 47,000.00 | 46,050.51 | 256 |
| 2025-07-25 | 46,900.00 | 47,500.00 | 46,050.00 | 47,350.00 | 46,393.43 | 803 |
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.