Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 40,950.00 | 42,450.00 | 40,750.00 | 41,350.00 | 40,514.65 | 353 |
| 2025-01-22 | 41,000.00 | 42,150.00 | 40,500.00 | 41,250.00 | 40,416.67 | 187 |
| 2025-01-21 | 41,550.00 | 43,000.00 | 41,000.00 | 41,150.00 | 40,318.69 | 692 |
| 2025-01-20 | 42,050.00 | 43,200.00 | 41,550.00 | 41,550.00 | 40,710.61 | 610 |
| 2025-01-17 | 42,500.00 | 42,900.00 | 41,800.00 | 42,600.00 | 41,739.39 | 621 |
| 2025-01-16 | 43,000.00 | 44,000.00 | 42,150.00 | 42,850.00 | 41,984.34 | 996 |
| 2025-01-15 | 43,150.00 | 44,000.00 | 41,950.00 | 43,200.00 | 42,327.27 | 1,683 |
| 2025-01-14 | 42,550.00 | 44,150.00 | 42,300.00 | 43,750.00 | 42,866.16 | 1,501 |
| 2025-01-13 | 42,750.00 | 43,700.00 | 42,100.00 | 43,150.00 | 42,278.28 | 1,166 |
| 2025-01-10 | 43,000.00 | 43,700.00 | 42,000.00 | 42,750.00 | 41,886.36 | 1,119 |
| 2025-01-09 | 42,400.00 | 43,000.00 | 42,400.00 | 42,450.00 | 41,592.42 | 35 |
| 2025-01-08 | 42,450.00 | 43,000.00 | 41,550.00 | 42,400.00 | 41,543.43 | 1,821 |
| 2025-01-07 | 40,950.00 | 42,400.00 | 40,950.00 | 42,400.00 | 41,543.43 | 1,411 |
| 2025-01-06 | 41,750.00 | 41,900.00 | 40,600.00 | 41,750.00 | 40,906.57 | 339 |
| 2025-01-03 | 40,700.00 | 41,950.00 | 40,700.00 | 41,800.00 | 40,955.56 | 1,513 |
| 2025-01-02 | 40,800.00 | 40,950.00 | 40,350.00 | 40,900.00 | 40,073.74 | 118 |
| 2024-12-30 | 42,200.00 | 42,200.00 | 40,000.00 | 40,800.00 | 39,975.76 | 551 |
| 2024-12-27 | 43,550.00 | 43,900.00 | 41,650.00 | 42,050.00 | 41,200.51 | 362 |
| 2024-12-26 | 42,450.00 | 43,750.00 | 41,850.00 | 43,650.00 | 41,592.42 | 3,792 |
| 2024-12-24 | 42,300.00 | 42,400.00 | 41,600.00 | 42,400.00 | 40,401.35 | 142 |
| 2024-12-23 | 41,600.00 | 42,400.00 | 41,500.00 | 42,400.00 | 40,401.35 | 262 |
| 2024-12-20 | 41,800.00 | 42,000.00 | 41,550.00 | 42,000.00 | 40,020.20 | 446 |
| 2024-12-19 | 41,650.00 | 41,950.00 | 41,550.00 | 41,900.00 | 39,924.92 | 245 |
| 2024-12-18 | 41,200.00 | 41,700.00 | 41,000.00 | 41,700.00 | 39,734.34 | 779 |
| 2024-12-17 | 40,800.00 | 41,700.00 | 40,600.00 | 41,550.00 | 39,591.41 | 292 |
| 2024-12-16 | 41,100.00 | 41,750.00 | 40,500.00 | 41,050.00 | 39,114.98 | 432 |
| 2024-12-13 | 41,600.00 | 42,450.00 | 40,350.00 | 40,500.00 | 38,590.91 | 2,272 |
| 2024-12-12 | 40,050.00 | 42,500.00 | 40,050.00 | 42,500.00 | 40,496.63 | 958 |
| 2024-12-11 | 40,000.00 | 41,000.00 | 39,550.00 | 41,000.00 | 39,067.34 | 340 |
| 2024-12-10 | 39,050.00 | 40,650.00 | 39,050.00 | 40,250.00 | 38,352.69 | 244 |
| 2024-12-09 | 40,050.00 | 40,900.00 | 38,600.00 | 39,000.00 | 37,161.62 | 815 |
| 2024-12-06 | 41,250.00 | 42,050.00 | 40,350.00 | 40,350.00 | 38,447.98 | 1,318 |
| 2024-12-05 | 41,250.00 | 41,700.00 | 40,900.00 | 41,400.00 | 39,448.48 | 148 |
| 2024-12-04 | 41,850.00 | 42,150.00 | 40,150.00 | 41,200.00 | 39,257.91 | 334 |
| 2024-12-03 | 41,500.00 | 42,350.00 | 41,500.00 | 42,050.00 | 40,067.85 | 242 |
| 2024-12-02 | 41,500.00 | 41,850.00 | 40,950.00 | 41,850.00 | 39,877.27 | 3,534 |
| 2024-11-29 | 41,450.00 | 41,750.00 | 40,700.00 | 41,700.00 | 39,734.34 | 183 |
| 2024-11-28 | 42,450.00 | 42,800.00 | 39,800.00 | 41,700.00 | 39,734.34 | 1,970 |
| 2024-11-27 | 42,150.00 | 42,650.00 | 42,000.00 | 42,600.00 | 40,591.92 | 369 |
| 2024-11-26 | 42,000.00 | 42,750.00 | 42,000.00 | 42,550.00 | 40,544.28 | 376 |
| 2024-11-25 | 42,000.00 | 42,500.00 | 41,850.00 | 42,400.00 | 40,401.35 | 526 |
| 2024-11-22 | 41,850.00 | 42,200.00 | 41,850.00 | 42,200.00 | 40,210.77 | 264 |
| 2024-11-21 | 41,450.00 | 42,200.00 | 41,450.00 | 42,000.00 | 40,020.20 | 186 |
| 2024-11-20 | 41,800.00 | 42,200.00 | 41,750.00 | 41,800.00 | 39,829.63 | 187 |
| 2024-11-19 | 42,250.00 | 42,250.00 | 41,350.00 | 42,100.00 | 40,115.49 | 682 |
| 2024-11-18 | 41,750.00 | 42,250.00 | 41,100.00 | 42,250.00 | 40,258.42 | 1,529 |
| 2024-11-15 | 42,000.00 | 42,200.00 | 40,900.00 | 42,100.00 | 40,115.49 | 590 |
| 2024-11-14 | 41,750.00 | 42,200.00 | 41,750.00 | 42,200.00 | 40,210.77 | 526 |
| 2024-11-13 | 41,400.00 | 42,000.00 | 40,950.00 | 42,000.00 | 40,020.20 | 562 |
| 2024-11-12 | 41,100.00 | 41,950.00 | 40,750.00 | 41,800.00 | 39,829.63 | 751 |
| 2024-11-11 | 42,000.00 | 42,000.00 | 40,900.00 | 42,000.00 | 40,020.20 | 797 |
| 2024-11-08 | 42,150.00 | 42,300.00 | 41,850.00 | 42,050.00 | 40,067.85 | 447 |
| 2024-11-07 | 41,900.00 | 42,200.00 | 41,250.00 | 42,200.00 | 40,210.77 | 314 |
| 2024-11-06 | 41,700.00 | 42,300.00 | 41,400.00 | 42,300.00 | 40,306.06 | 416 |
| 2024-11-05 | 42,300.00 | 42,300.00 | 41,700.00 | 42,300.00 | 40,306.06 | 424 |
| 2024-11-04 | 42,000.00 | 42,400.00 | 41,750.00 | 42,300.00 | 40,306.06 | 561 |
| 2024-11-01 | 41,900.00 | 42,600.00 | 41,750.00 | 42,250.00 | 40,258.42 | 617 |
| 2024-10-31 | 41,950.00 | 42,150.00 | 41,150.00 | 42,000.00 | 40,020.20 | 379 |
| 2024-10-30 | 42,100.00 | 42,300.00 | 41,050.00 | 42,200.00 | 40,210.77 | 1,860 |
| 2024-10-29 | 42,100.00 | 42,650.00 | 41,000.00 | 42,100.00 | 40,115.49 | 1,793 |
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.