Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 43,100.00 | 43,100.00 | 42,700.00 | 42,700.00 | 41,837.37 | 441 |
| 2025-04-23 | 43,150.00 | 43,150.00 | 42,900.00 | 42,950.00 | 42,082.32 | 244 |
| 2025-04-22 | 42,350.00 | 43,150.00 | 42,350.00 | 43,150.00 | 42,278.28 | 401 |
| 2025-04-21 | 42,450.00 | 43,250.00 | 42,450.00 | 42,850.00 | 41,984.34 | 240 |
| 2025-04-18 | 42,400.00 | 42,950.00 | 42,400.00 | 42,850.00 | 41,984.34 | 174 |
| 2025-04-17 | 42,350.00 | 42,850.00 | 42,300.00 | 42,850.00 | 41,984.34 | 165 |
| 2025-04-16 | 42,300.00 | 42,850.00 | 42,300.00 | 42,850.00 | 41,984.34 | 176 |
| 2025-04-15 | 42,850.00 | 42,950.00 | 42,350.00 | 42,850.00 | 41,984.34 | 158 |
| 2025-04-14 | 43,100.00 | 43,500.00 | 42,350.00 | 42,750.00 | 41,886.36 | 297 |
| 2025-04-11 | 42,450.00 | 43,000.00 | 42,200.00 | 43,000.00 | 42,131.31 | 1,078 |
| 2025-04-10 | 42,500.00 | 43,000.00 | 42,150.00 | 42,750.00 | 41,886.36 | 1,273 |
| 2025-04-09 | 42,600.00 | 42,750.00 | 41,600.00 | 42,650.00 | 41,788.38 | 851 |
| 2025-04-08 | 41,800.00 | 42,600.00 | 41,100.00 | 42,600.00 | 41,739.39 | 1,248 |
| 2025-04-07 | 42,000.00 | 42,400.00 | 41,500.00 | 41,800.00 | 40,955.56 | 290 |
| 2025-04-04 | 42,000.00 | 42,350.00 | 42,000.00 | 42,300.00 | 41,445.45 | 422 |
| 2025-04-03 | 41,400.00 | 42,400.00 | 41,400.00 | 42,300.00 | 41,445.45 | 950 |
| 2025-04-02 | 41,600.00 | 42,000.00 | 41,250.00 | 41,800.00 | 40,955.56 | 1,057 |
| 2025-04-01 | 41,350.00 | 42,100.00 | 41,350.00 | 41,600.00 | 40,759.60 | 261 |
| 2025-03-31 | 41,400.00 | 42,000.00 | 41,400.00 | 41,800.00 | 40,955.56 | 217 |
| 2025-03-28 | 41,400.00 | 42,350.00 | 41,400.00 | 41,850.00 | 41,004.55 | 666 |
| 2025-03-27 | 41,850.00 | 42,300.00 | 40,650.00 | 41,900.00 | 41,053.54 | 895 |
| 2025-03-26 | 41,200.00 | 42,350.00 | 41,200.00 | 42,300.00 | 41,445.45 | 204 |
| 2025-03-25 | 41,100.00 | 41,850.00 | 41,100.00 | 41,200.00 | 40,367.68 | 428 |
| 2025-03-24 | 42,200.00 | 42,400.00 | 41,100.00 | 41,300.00 | 40,465.66 | 5,694 |
| 2025-03-21 | 42,500.00 | 42,750.00 | 42,100.00 | 42,600.00 | 41,739.39 | 168 |
| 2025-03-20 | 42,700.00 | 43,000.00 | 42,350.00 | 42,750.00 | 41,886.36 | 3,174 |
| 2025-03-19 | 42,100.00 | 42,750.00 | 41,850.00 | 42,750.00 | 41,886.36 | 1,020 |
| 2025-03-18 | 42,300.00 | 43,050.00 | 41,950.00 | 42,250.00 | 41,396.46 | 1,875 |
| 2025-03-17 | 42,200.00 | 42,300.00 | 41,800.00 | 42,300.00 | 41,445.45 | 542 |
| 2025-03-14 | 42,050.00 | 42,500.00 | 41,800.00 | 42,300.00 | 41,445.45 | 671 |
| 2025-03-13 | 43,350.00 | 43,350.00 | 41,750.00 | 42,800.00 | 41,935.35 | 3,437 |
| 2025-03-12 | 42,600.00 | 43,750.00 | 42,600.00 | 43,300.00 | 42,425.25 | 781 |
| 2025-03-11 | 42,700.00 | 43,800.00 | 42,150.00 | 43,050.00 | 42,180.30 | 894 |
| 2025-03-10 | 42,550.00 | 43,850.00 | 42,100.00 | 43,450.00 | 42,572.22 | 525 |
| 2025-03-07 | 43,250.00 | 43,500.00 | 43,050.00 | 43,050.00 | 42,180.30 | 267 |
| 2025-03-06 | 43,250.00 | 43,950.00 | 42,950.00 | 43,700.00 | 42,817.17 | 849 |
| 2025-03-05 | 43,600.00 | 44,850.00 | 43,100.00 | 43,700.00 | 42,817.17 | 1,058 |
| 2025-03-04 | 43,300.00 | 44,000.00 | 42,550.00 | 43,450.00 | 42,572.22 | 1,310 |
| 2025-02-28 | 42,400.00 | 44,500.00 | 42,400.00 | 43,600.00 | 42,719.19 | 1,791 |
| 2025-02-27 | 43,000.00 | 43,300.00 | 42,250.00 | 43,300.00 | 42,425.25 | 1,385 |
| 2025-02-26 | 43,000.00 | 43,250.00 | 42,150.00 | 43,000.00 | 42,131.31 | 1,059 |
| 2025-02-25 | 41,800.00 | 42,800.00 | 41,800.00 | 42,700.00 | 41,837.37 | 994 |
| 2025-02-24 | 41,950.00 | 42,450.00 | 41,450.00 | 42,100.00 | 41,249.49 | 1,112 |
| 2025-02-21 | 41,600.00 | 42,400.00 | 41,500.00 | 41,950.00 | 41,102.53 | 826 |
| 2025-02-20 | 41,400.00 | 42,500.00 | 41,000.00 | 41,950.00 | 41,102.53 | 3,990 |
| 2025-02-19 | 41,400.00 | 41,750.00 | 41,250.00 | 41,450.00 | 40,612.63 | 284 |
| 2025-02-18 | 41,100.00 | 41,850.00 | 41,000.00 | 41,500.00 | 40,661.62 | 931 |
| 2025-02-17 | 40,950.00 | 42,000.00 | 40,750.00 | 41,500.00 | 40,661.62 | 2,137 |
| 2025-02-14 | 41,850.00 | 42,600.00 | 40,900.00 | 41,300.00 | 40,465.66 | 1,671 |
| 2025-02-13 | 42,150.00 | 42,900.00 | 41,700.00 | 41,850.00 | 41,004.55 | 720 |
| 2025-02-12 | 43,050.00 | 43,050.00 | 41,650.00 | 41,700.00 | 40,857.58 | 411 |
| 2025-02-11 | 41,800.00 | 43,700.00 | 41,550.00 | 42,950.00 | 42,082.32 | 2,984 |
| 2025-02-10 | 41,450.00 | 43,000.00 | 41,350.00 | 41,800.00 | 40,955.56 | 2,550 |
| 2025-02-07 | 42,050.00 | 42,700.00 | 41,000.00 | 41,750.00 | 40,906.57 | 1,264 |
| 2025-02-06 | 41,200.00 | 42,350.00 | 41,100.00 | 42,350.00 | 41,494.44 | 371 |
| 2025-02-05 | 41,450.00 | 42,950.00 | 41,450.00 | 41,700.00 | 40,857.58 | 1,354 |
| 2025-02-04 | 41,150.00 | 41,750.00 | 41,150.00 | 41,750.00 | 40,906.57 | 357 |
| 2025-02-03 | 40,800.00 | 42,000.00 | 40,250.00 | 41,650.00 | 40,808.59 | 312 |
| 2025-01-31 | 41,650.00 | 41,800.00 | 40,800.00 | 41,300.00 | 40,465.66 | 1,017 |
| 2025-01-24 | 41,200.00 | 41,850.00 | 41,200.00 | 41,700.00 | 40,857.58 | 365 |
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.