Fursys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 42,100.00 | 42,650.00 | 41,000.00 | 42,100.00 | 40,115.49 | 1,793 |
| 2024-10-28 | 43,250.00 | 43,900.00 | 41,650.00 | 42,100.00 | 40,115.49 | 5,091 |
| 2024-10-25 | 44,650.00 | 58,000.00 | 44,000.00 | 44,550.00 | 42,450.00 | 21,375 |
| 2024-10-24 | 46,300.00 | 46,300.00 | 44,100.00 | 44,650.00 | 42,545.29 | 370 |
| 2024-10-23 | 42,200.00 | 46,450.00 | 42,200.00 | 46,300.00 | 44,117.51 | 1,649 |
| 2024-10-22 | 43,850.00 | 44,200.00 | 42,500.00 | 42,500.00 | 40,496.63 | 1,044 |
| 2024-10-21 | 43,300.00 | 44,150.00 | 43,300.00 | 43,850.00 | 41,783.00 | 123 |
| 2024-10-18 | 44,000.00 | 44,150.00 | 43,500.00 | 44,150.00 | 42,068.86 | 80 |
| 2024-10-17 | 43,450.00 | 44,100.00 | 43,250.00 | 44,000.00 | 41,925.93 | 269 |
| 2024-10-16 | 42,450.00 | 43,850.00 | 42,250.00 | 43,450.00 | 41,401.85 | 297 |
| 2024-10-15 | 42,800.00 | 43,300.00 | 42,200.00 | 43,100.00 | 41,068.35 | 5,751 |
| 2024-10-14 | 43,300.00 | 43,650.00 | 42,350.00 | 42,800.00 | 40,782.49 | 1,676 |
| 2024-10-11 | 43,750.00 | 44,400.00 | 42,000.00 | 43,650.00 | 41,592.42 | 2,338 |
| 2024-10-10 | 42,000.00 | 44,400.00 | 41,950.00 | 43,750.00 | 41,687.71 | 3,809 |
| 2024-10-08 | 42,500.00 | 43,950.00 | 41,950.00 | 42,000.00 | 40,020.20 | 1,984 |
| 2024-10-07 | 41,500.00 | 43,500.00 | 41,500.00 | 43,000.00 | 40,973.06 | 1,421 |
| 2024-10-04 | 42,900.00 | 43,150.00 | 41,500.00 | 41,500.00 | 39,543.77 | 1,146 |
| 2024-10-02 | 42,250.00 | 42,800.00 | 41,950.00 | 42,650.00 | 40,639.56 | 1,329 |
| 2024-09-30 | 44,000.00 | 44,350.00 | 41,050.00 | 42,650.00 | 40,639.56 | 3,476 |
| 2024-09-27 | 43,550.00 | 44,800.00 | 42,650.00 | 43,800.00 | 41,735.35 | 1,083 |
| 2024-09-26 | 41,500.00 | 43,550.00 | 41,500.00 | 43,550.00 | 41,497.14 | 840 |
| 2024-09-25 | 41,350.00 | 41,700.00 | 41,350.00 | 41,500.00 | 39,543.77 | 495 |
| 2024-09-24 | 41,200.00 | 41,500.00 | 40,850.00 | 41,350.00 | 39,400.84 | 367 |
| 2024-09-23 | 42,500.00 | 42,500.00 | 41,200.00 | 41,200.00 | 39,257.91 | 972 |
| 2024-09-20 | 43,100.00 | 43,700.00 | 41,750.00 | 42,250.00 | 40,258.42 | 3,091 |
| 2024-09-19 | 45,000.00 | 45,450.00 | 42,450.00 | 43,100.00 | 41,068.35 | 2,025 |
| 2024-09-13 | 45,000.00 | 46,000.00 | 43,100.00 | 45,450.00 | 43,307.58 | 2,430 |
| 2024-09-12 | 44,000.00 | 45,100.00 | 42,300.00 | 44,950.00 | 42,831.14 | 1,476 |
| 2024-09-11 | 40,600.00 | 44,000.00 | 40,400.00 | 44,000.00 | 41,925.93 | 2,409 |
| 2024-09-10 | 42,400.00 | 42,450.00 | 40,600.00 | 40,600.00 | 38,686.20 | 654 |
| 2024-09-09 | 42,750.00 | 42,750.00 | 42,000.00 | 42,750.00 | 40,734.85 | 430 |
| 2024-09-06 | 43,300.00 | 44,500.00 | 41,650.00 | 42,750.00 | 40,734.85 | 1,349 |
| 2024-09-05 | 45,500.00 | 45,500.00 | 43,300.00 | 43,300.00 | 41,258.92 | 949 |
| 2024-09-04 | 43,450.00 | 45,350.00 | 42,250.00 | 45,300.00 | 43,164.65 | 1,591 |
| 2024-09-03 | 43,950.00 | 44,400.00 | 42,300.00 | 43,850.00 | 41,783.00 | 1,399 |
| 2024-09-02 | 42,250.00 | 44,950.00 | 41,800.00 | 43,950.00 | 41,878.28 | 956 |
| 2024-08-30 | 42,850.00 | 43,400.00 | 41,750.00 | 41,800.00 | 39,829.63 | 376 |
| 2024-08-29 | 42,450.00 | 43,650.00 | 42,000.00 | 43,200.00 | 41,163.64 | 1,006 |
| 2024-08-28 | 42,750.00 | 45,300.00 | 42,000.00 | 42,800.00 | 40,782.49 | 1,268 |
| 2024-08-27 | 43,250.00 | 43,900.00 | 42,500.00 | 42,750.00 | 40,734.85 | 622 |
| 2024-08-26 | 43,250.00 | 43,600.00 | 41,550.00 | 43,600.00 | 41,544.78 | 375 |
| 2024-08-23 | 43,050.00 | 43,300.00 | 42,000.00 | 43,300.00 | 41,258.92 | 401 |
| 2024-08-22 | 43,200.00 | 43,400.00 | 42,100.00 | 43,400.00 | 41,354.21 | 399 |
| 2024-08-21 | 41,900.00 | 43,550.00 | 41,900.00 | 43,550.00 | 41,497.14 | 795 |
| 2024-08-20 | 41,950.00 | 42,300.00 | 41,450.00 | 42,150.00 | 40,163.13 | 823 |
| 2024-08-19 | 42,000.00 | 42,300.00 | 41,500.00 | 41,950.00 | 39,972.56 | 369 |
| 2024-08-16 | 44,800.00 | 45,900.00 | 41,350.00 | 41,750.00 | 39,781.99 | 1,892 |
| 2024-08-14 | 43,500.00 | 45,900.00 | 43,300.00 | 44,800.00 | 42,688.22 | 549 |
| 2024-08-13 | 41,550.00 | 45,000.00 | 41,550.00 | 43,800.00 | 41,735.35 | 1,183 |
| 2024-08-12 | 41,300.00 | 41,500.00 | 40,150.00 | 41,250.00 | 39,305.56 | 451 |
| 2024-08-09 | 41,500.00 | 41,500.00 | 39,300.00 | 41,250.00 | 39,305.56 | 838 |
| 2024-08-08 | 39,550.00 | 39,900.00 | 38,850.00 | 39,900.00 | 38,019.19 | 823 |
| 2024-08-07 | 38,900.00 | 40,550.00 | 38,800.00 | 39,900.00 | 38,019.19 | 1,884 |
| 2024-08-06 | 40,500.00 | 42,000.00 | 39,000.00 | 39,700.00 | 37,828.62 | 1,899 |
| 2024-08-05 | 42,750.00 | 43,450.00 | 38,000.00 | 40,450.00 | 38,543.27 | 2,892 |
| 2024-08-02 | 43,650.00 | 44,000.00 | 41,000.00 | 43,100.00 | 41,068.35 | 1,251 |
| 2024-08-01 | 46,900.00 | 46,900.00 | 43,650.00 | 43,700.00 | 41,640.07 | 262 |
| 2024-07-31 | 43,400.00 | 43,950.00 | 42,100.00 | 43,950.00 | 41,878.28 | 1,733 |
| 2024-07-30 | 45,650.00 | 46,550.00 | 42,900.00 | 43,200.00 | 41,163.64 | 2,812 |
| 2024-07-29 | 45,800.00 | 47,350.00 | 45,500.00 | 46,800.00 | 44,593.94 | 1,146 |
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.