Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 47,400.00 | 47,600.00 | 46,950.00 | 47,100.00 | 46,148.48 | 589 |
| 2025-07-23 | 47,500.00 | 48,600.00 | 47,100.00 | 47,350.00 | 46,393.43 | 843 |
| 2025-07-22 | 47,450.00 | 48,250.00 | 46,900.00 | 47,350.00 | 46,393.43 | 574 |
| 2025-07-21 | 47,450.00 | 47,900.00 | 47,200.00 | 47,350.00 | 46,393.43 | 1,057 |
| 2025-07-18 | 48,400.00 | 48,850.00 | 47,000.00 | 47,800.00 | 46,834.34 | 896 |
| 2025-07-17 | 48,050.00 | 48,850.00 | 47,350.00 | 48,850.00 | 47,863.13 | 694 |
| 2025-07-16 | 47,550.00 | 48,850.00 | 46,800.00 | 47,900.00 | 46,932.32 | 670 |
| 2025-07-15 | 47,750.00 | 47,850.00 | 47,050.00 | 47,550.00 | 46,589.39 | 708 |
| 2025-07-14 | 48,850.00 | 49,300.00 | 47,900.00 | 47,900.00 | 46,932.32 | 774 |
| 2025-07-11 | 47,450.00 | 48,850.00 | 46,100.00 | 48,850.00 | 47,863.13 | 986 |
| 2025-07-10 | 47,300.00 | 49,300.00 | 46,200.00 | 47,450.00 | 46,491.41 | 1,252 |
| 2025-07-09 | 45,000.00 | 47,900.00 | 44,850.00 | 47,300.00 | 46,344.44 | 3,262 |
| 2025-07-08 | 44,750.00 | 45,600.00 | 44,600.00 | 45,000.00 | 44,090.91 | 754 |
| 2025-07-07 | 44,800.00 | 45,250.00 | 44,200.00 | 45,100.00 | 44,188.89 | 605 |
| 2025-07-04 | 44,050.00 | 44,850.00 | 44,000.00 | 44,800.00 | 43,894.95 | 1,418 |
| 2025-07-03 | 43,700.00 | 44,950.00 | 43,700.00 | 44,300.00 | 43,405.05 | 1,056 |
| 2025-07-02 | 44,400.00 | 44,400.00 | 43,500.00 | 44,300.00 | 43,405.05 | 343 |
| 2025-07-01 | 43,550.00 | 44,000.00 | 42,650.00 | 44,000.00 | 43,111.11 | 1,484 |
| 2025-06-30 | 44,000.00 | 44,450.00 | 43,550.00 | 43,850.00 | 42,964.14 | 562 |
| 2025-06-27 | 44,000.00 | 44,000.00 | 43,300.00 | 44,000.00 | 43,111.11 | 837 |
| 2025-06-26 | 43,700.00 | 44,800.00 | 43,200.00 | 44,400.00 | 43,503.03 | 1,632 |
| 2025-06-25 | 43,700.00 | 43,850.00 | 43,200.00 | 43,700.00 | 42,817.17 | 512 |
| 2025-06-24 | 43,050.00 | 43,800.00 | 43,000.00 | 43,700.00 | 42,817.17 | 763 |
| 2025-06-23 | 43,900.00 | 43,900.00 | 42,900.00 | 43,500.00 | 42,621.21 | 822 |
| 2025-06-20 | 44,000.00 | 44,550.00 | 43,800.00 | 44,000.00 | 43,111.11 | 627 |
| 2025-06-19 | 44,350.00 | 44,350.00 | 43,700.00 | 44,300.00 | 43,405.05 | 309 |
| 2025-06-18 | 44,600.00 | 44,800.00 | 43,800.00 | 44,400.00 | 43,503.03 | 1,796 |
| 2025-06-17 | 44,600.00 | 45,000.00 | 43,850.00 | 44,000.00 | 43,111.11 | 1,301 |
| 2025-06-16 | 45,450.00 | 45,450.00 | 43,000.00 | 44,600.00 | 43,698.99 | 1,312 |
| 2025-06-13 | 44,800.00 | 45,500.00 | 44,250.00 | 45,400.00 | 44,482.83 | 1,211 |
| 2025-06-12 | 45,300.00 | 46,500.00 | 44,900.00 | 45,000.00 | 44,090.91 | 1,570 |
| 2025-06-11 | 45,200.00 | 45,300.00 | 44,850.00 | 45,300.00 | 44,384.85 | 241 |
| 2025-06-10 | 45,300.00 | 45,300.00 | 44,600.00 | 44,750.00 | 43,845.96 | 1,130 |
| 2025-06-09 | 44,000.00 | 45,650.00 | 44,000.00 | 44,700.00 | 43,796.97 | 1,488 |
| 2025-06-05 | 43,700.00 | 46,500.00 | 43,700.00 | 44,000.00 | 43,111.11 | 1,602 |
| 2025-06-04 | 44,050.00 | 45,000.00 | 43,650.00 | 44,000.00 | 43,111.11 | 986 |
| 2025-06-02 | 44,350.00 | 44,600.00 | 43,600.00 | 44,050.00 | 43,160.10 | 1,361 |
| 2025-05-30 | 43,850.00 | 44,500.00 | 43,400.00 | 44,350.00 | 43,454.04 | 1,186 |
| 2025-05-29 | 43,550.00 | 45,000.00 | 43,450.00 | 43,750.00 | 42,866.16 | 570 |
| 2025-05-28 | 43,750.00 | 44,600.00 | 43,550.00 | 43,750.00 | 42,866.16 | 872 |
| 2025-05-27 | 44,800.00 | 44,800.00 | 43,500.00 | 43,750.00 | 42,866.16 | 900 |
| 2025-05-26 | 43,700.00 | 44,300.00 | 42,900.00 | 44,300.00 | 43,405.05 | 1,330 |
| 2025-05-23 | 43,950.00 | 44,500.00 | 43,300.00 | 43,750.00 | 42,866.16 | 846 |
| 2025-05-22 | 43,950.00 | 44,500.00 | 43,000.00 | 43,950.00 | 43,062.12 | 890 |
| 2025-05-21 | 43,850.00 | 45,000.00 | 43,600.00 | 43,850.00 | 42,964.14 | 356 |
| 2025-05-20 | 43,400.00 | 44,700.00 | 42,600.00 | 44,150.00 | 43,258.08 | 1,281 |
| 2025-05-19 | 43,900.00 | 45,000.00 | 43,400.00 | 43,400.00 | 42,523.23 | 702 |
| 2025-05-16 | 45,150.00 | 45,150.00 | 44,000.00 | 44,000.00 | 43,111.11 | 515 |
| 2025-05-15 | 44,250.00 | 45,500.00 | 44,250.00 | 45,150.00 | 44,237.88 | 786 |
| 2025-05-14 | 44,000.00 | 44,600.00 | 43,800.00 | 44,600.00 | 43,698.99 | 252 |
| 2025-05-13 | 44,600.00 | 44,700.00 | 43,700.00 | 43,800.00 | 42,915.15 | 604 |
| 2025-05-12 | 44,550.00 | 44,950.00 | 44,000.00 | 44,250.00 | 43,356.06 | 821 |
| 2025-05-09 | 44,800.00 | 44,850.00 | 43,850.00 | 44,550.00 | 43,650.00 | 421 |
| 2025-05-08 | 45,000.00 | 45,500.00 | 44,600.00 | 44,800.00 | 43,894.95 | 606 |
| 2025-05-07 | 44,000.00 | 45,000.00 | 44,000.00 | 45,000.00 | 44,090.91 | 596 |
| 2025-05-02 | 44,400.00 | 44,800.00 | 44,200.00 | 44,550.00 | 43,650.00 | 518 |
| 2025-04-30 | 44,750.00 | 44,800.00 | 43,500.00 | 44,800.00 | 43,894.95 | 916 |
| 2025-04-29 | 42,850.00 | 44,700.00 | 42,300.00 | 44,700.00 | 43,796.97 | 1,849 |
| 2025-04-28 | 42,550.00 | 43,100.00 | 42,200.00 | 42,550.00 | 41,690.40 | 685 |
| 2025-04-25 | 43,050.00 | 43,050.00 | 42,550.00 | 42,700.00 | 41,837.37 | 139 |
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.