Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,430.00 | 6,480.00 | 6,240.00 | 6,370.00 | 6,370.00 | 312,298 |
| 2024-07-24 | 6,410.00 | 6,640.00 | 6,410.00 | 6,500.00 | 6,500.00 | 228,308 |
| 2024-07-23 | 6,650.00 | 6,750.00 | 6,520.00 | 6,520.00 | 6,520.00 | 320,698 |
| 2024-07-22 | 6,910.00 | 6,920.00 | 6,620.00 | 6,620.00 | 6,620.00 | 463,011 |
| 2024-07-19 | 6,920.00 | 6,980.00 | 6,860.00 | 6,940.00 | 6,940.00 | 285,424 |
| 2024-07-18 | 6,930.00 | 7,000.00 | 6,900.00 | 6,950.00 | 6,950.00 | 334,166 |
| 2024-07-17 | 7,030.00 | 7,100.00 | 6,980.00 | 6,990.00 | 6,990.00 | 365,104 |
| 2024-07-16 | 7,200.00 | 7,200.00 | 6,980.00 | 7,030.00 | 7,030.00 | 423,952 |
| 2024-07-15 | 7,220.00 | 7,260.00 | 7,160.00 | 7,160.00 | 7,160.00 | 219,108 |
| 2024-07-12 | 7,180.00 | 7,240.00 | 7,150.00 | 7,220.00 | 7,220.00 | 340,448 |
| 2024-07-11 | 7,450.00 | 7,470.00 | 7,180.00 | 7,180.00 | 7,180.00 | 676,776 |
| 2024-07-10 | 7,660.00 | 7,660.00 | 7,400.00 | 7,410.00 | 7,410.00 | 324,198 |
| 2024-07-09 | 7,610.00 | 7,680.00 | 7,560.00 | 7,640.00 | 7,640.00 | 244,559 |
| 2024-07-08 | 7,720.00 | 7,720.00 | 7,550.00 | 7,620.00 | 7,620.00 | 331,339 |
| 2024-07-05 | 7,510.00 | 7,780.00 | 7,460.00 | 7,670.00 | 7,670.00 | 577,096 |
| 2024-07-04 | 7,330.00 | 7,500.00 | 7,330.00 | 7,480.00 | 7,480.00 | 256,274 |
| 2024-07-03 | 7,270.00 | 7,670.00 | 7,230.00 | 7,300.00 | 7,300.00 | 423,044 |
| 2024-07-02 | 7,440.00 | 7,460.00 | 7,210.00 | 7,210.00 | 7,210.00 | 281,831 |
| 2024-07-01 | 7,360.00 | 7,510.00 | 7,300.00 | 7,480.00 | 7,480.00 | 293,935 |
| 2024-06-28 | 7,130.00 | 7,350.00 | 7,030.00 | 7,320.00 | 7,320.00 | 354,967 |
| 2024-06-27 | 7,210.00 | 7,240.00 | 7,110.00 | 7,130.00 | 7,130.00 | 323,152 |
| 2024-06-26 | 7,200.00 | 7,310.00 | 7,200.00 | 7,240.00 | 7,240.00 | 177,366 |
| 2024-06-25 | 7,400.00 | 7,420.00 | 7,230.00 | 7,250.00 | 7,250.00 | 240,635 |
| 2024-06-24 | 7,430.00 | 7,470.00 | 7,340.00 | 7,340.00 | 7,340.00 | 263,896 |
| 2024-06-21 | 7,490.00 | 7,540.00 | 7,350.00 | 7,420.00 | 7,420.00 | 352,848 |
| 2024-06-20 | 7,600.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,500.00 | 366,760 |
| 2024-06-19 | 7,690.00 | 7,760.00 | 7,550.00 | 7,580.00 | 7,580.00 | 449,200 |
| 2024-06-18 | 7,780.00 | 7,820.00 | 7,570.00 | 7,660.00 | 7,660.00 | 596,887 |
| 2024-06-17 | 7,910.00 | 7,910.00 | 7,650.00 | 7,790.00 | 7,790.00 | 763,244 |
| 2024-06-14 | 7,970.00 | 7,990.00 | 7,620.00 | 7,970.00 | 7,970.00 | 881,401 |
| 2024-06-13 | 7,970.00 | 8,130.00 | 7,900.00 | 7,960.00 | 7,960.00 | 793,928 |
| 2024-06-12 | 7,910.00 | 8,120.00 | 7,820.00 | 7,950.00 | 7,950.00 | 857,920 |
| 2024-06-11 | 7,590.00 | 8,210.00 | 7,540.00 | 7,980.00 | 7,980.00 | 2,262,112 |
| 2024-06-10 | 7,430.00 | 7,640.00 | 7,360.00 | 7,590.00 | 7,590.00 | 500,357 |
| 2024-06-07 | 7,450.00 | 7,620.00 | 7,380.00 | 7,440.00 | 7,440.00 | 284,339 |
| 2024-06-05 | 7,380.00 | 7,570.00 | 7,380.00 | 7,490.00 | 7,490.00 | 357,150 |
| 2024-06-04 | 7,460.00 | 7,580.00 | 7,340.00 | 7,380.00 | 7,380.00 | 291,295 |
| 2024-06-03 | 7,530.00 | 7,570.00 | 7,460.00 | 7,490.00 | 7,490.00 | 341,320 |
| 2024-05-31 | 7,380.00 | 7,540.00 | 7,280.00 | 7,500.00 | 7,500.00 | 570,304 |
| 2024-05-30 | 7,670.00 | 7,670.00 | 7,310.00 | 7,310.00 | 7,310.00 | 505,471 |
| 2024-05-29 | 7,650.00 | 7,930.00 | 7,530.00 | 7,600.00 | 7,600.00 | 1,273,195 |
| 2024-05-28 | 7,250.00 | 7,850.00 | 7,210.00 | 7,630.00 | 7,630.00 | 2,421,415 |
| 2024-05-27 | 7,070.00 | 7,260.00 | 6,990.00 | 7,240.00 | 7,240.00 | 504,921 |
| 2024-05-24 | 7,130.00 | 7,130.00 | 7,000.00 | 7,000.00 | 7,000.00 | 398,115 |
| 2024-05-23 | 7,000.00 | 7,240.00 | 6,900.00 | 7,180.00 | 7,180.00 | 585,905 |
| 2024-05-22 | 7,090.00 | 7,140.00 | 7,010.00 | 7,020.00 | 7,020.00 | 354,928 |
| 2024-05-21 | 7,180.00 | 7,200.00 | 7,040.00 | 7,090.00 | 7,090.00 | 466,854 |
| 2024-05-20 | 7,280.00 | 7,310.00 | 7,160.00 | 7,200.00 | 7,200.00 | 396,038 |
| 2024-05-17 | 7,350.00 | 7,380.00 | 7,260.00 | 7,270.00 | 7,270.00 | 311,782 |
| 2024-05-16 | 7,470.00 | 7,520.00 | 7,340.00 | 7,350.00 | 7,350.00 | 412,070 |
| 2024-05-14 | 7,310.00 | 7,510.00 | 7,300.00 | 7,400.00 | 7,400.00 | 439,637 |
| 2024-05-13 | 7,390.00 | 7,390.00 | 7,270.00 | 7,330.00 | 7,330.00 | 365,160 |
| 2024-05-10 | 7,250.00 | 7,430.00 | 7,250.00 | 7,390.00 | 7,390.00 | 597,250 |
| 2024-05-09 | 7,420.00 | 7,450.00 | 7,210.00 | 7,210.00 | 7,210.00 | 1,015,205 |
| 2024-05-08 | 7,410.00 | 7,540.00 | 7,350.00 | 7,430.00 | 7,430.00 | 536,160 |
| 2024-05-07 | 7,420.00 | 7,510.00 | 7,300.00 | 7,430.00 | 7,430.00 | 695,617 |
| 2024-05-03 | 7,700.00 | 7,760.00 | 7,260.00 | 7,350.00 | 7,350.00 | 1,383,951 |
| 2024-05-02 | 7,770.00 | 7,890.00 | 7,670.00 | 7,690.00 | 7,690.00 | 434,643 |
| 2024-04-30 | 7,930.00 | 7,930.00 | 7,720.00 | 7,770.00 | 7,770.00 | 567,992 |
| 2024-04-29 | 7,460.00 | 7,850.00 | 7,460.00 | 7,770.00 | 7,770.00 | 677,740 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 19.3929 KRW |
| 2021-12-29 | 14.5446 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 14.5446 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.