Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,440.00 | 7,510.00 | 7,260.00 | 7,490.00 | 7,490.00 | 1,459,068 |
| 2024-04-25 | 7,740.00 | 7,810.00 | 7,640.00 | 7,640.00 | 7,640.00 | 172,513 |
| 2024-04-24 | 7,860.00 | 7,910.00 | 7,750.00 | 7,780.00 | 7,780.00 | 156,932 |
| 2024-04-23 | 7,860.00 | 7,960.00 | 7,760.00 | 7,800.00 | 7,800.00 | 179,599 |
| 2024-04-22 | 7,860.00 | 7,940.00 | 7,780.00 | 7,930.00 | 7,930.00 | 206,583 |
| 2024-04-19 | 7,960.00 | 7,960.00 | 7,670.00 | 7,780.00 | 7,780.00 | 294,377 |
| 2024-04-18 | 7,570.00 | 7,890.00 | 7,570.00 | 7,850.00 | 7,850.00 | 239,625 |
| 2024-04-17 | 7,360.00 | 7,750.00 | 7,360.00 | 7,620.00 | 7,620.00 | 381,421 |
| 2024-04-16 | 7,690.00 | 7,750.00 | 7,290.00 | 7,360.00 | 7,360.00 | 524,299 |
| 2024-04-15 | 7,850.00 | 7,920.00 | 7,760.00 | 7,790.00 | 7,790.00 | 264,682 |
| 2024-04-12 | 8,000.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 473,688 |
| 2024-04-11 | 8,000.00 | 8,300.00 | 7,960.00 | 8,080.00 | 8,080.00 | 518,187 |
| 2024-04-09 | 7,600.00 | 8,170.00 | 7,600.00 | 8,130.00 | 8,130.00 | 924,185 |
| 2024-04-08 | 7,810.00 | 7,820.00 | 7,510.00 | 7,600.00 | 7,600.00 | 421,529 |
| 2024-04-05 | 7,900.00 | 7,960.00 | 7,810.00 | 7,840.00 | 7,840.00 | 250,351 |
| 2024-04-04 | 7,980.00 | 8,090.00 | 7,870.00 | 8,000.00 | 8,000.00 | 270,684 |
| 2024-04-03 | 8,030.00 | 8,030.00 | 7,830.00 | 7,910.00 | 7,910.00 | 344,406 |
| 2024-04-02 | 8,160.00 | 8,210.00 | 8,040.00 | 8,040.00 | 8,040.00 | 259,697 |
| 2024-04-01 | 8,000.00 | 8,180.00 | 7,980.00 | 8,170.00 | 8,170.00 | 412,455 |
| 2024-03-29 | 7,980.00 | 8,080.00 | 7,770.00 | 8,000.00 | 8,000.00 | 734,206 |
| 2024-03-28 | 8,030.00 | 8,030.00 | 7,930.00 | 7,980.00 | 7,980.00 | 319,321 |
| 2024-03-27 | 7,900.00 | 8,010.00 | 7,850.00 | 7,980.00 | 7,980.00 | 440,971 |
| 2024-03-26 | 7,930.00 | 8,030.00 | 7,900.00 | 7,900.00 | 7,900.00 | 361,695 |
| 2024-03-25 | 7,950.00 | 8,020.00 | 7,910.00 | 7,940.00 | 7,940.00 | 330,026 |
| 2024-03-22 | 8,170.00 | 8,180.00 | 7,970.00 | 7,970.00 | 7,970.00 | 628,065 |
| 2024-03-21 | 8,220.00 | 8,310.00 | 8,080.00 | 8,170.00 | 8,170.00 | 546,815 |
| 2024-03-20 | 8,480.00 | 8,480.00 | 8,150.00 | 8,210.00 | 8,210.00 | 396,116 |
| 2024-03-19 | 8,530.00 | 8,550.00 | 8,290.00 | 8,400.00 | 8,400.00 | 316,207 |
| 2024-03-18 | 8,530.00 | 8,660.00 | 8,400.00 | 8,560.00 | 8,560.00 | 239,062 |
| 2024-03-15 | 8,770.00 | 8,790.00 | 8,510.00 | 8,520.00 | 8,520.00 | 328,426 |
| 2024-03-14 | 8,660.00 | 8,800.00 | 8,550.00 | 8,800.00 | 8,800.00 | 364,937 |
| 2024-03-13 | 8,780.00 | 8,780.00 | 8,570.00 | 8,600.00 | 8,600.00 | 303,961 |
| 2024-03-12 | 8,360.00 | 8,770.00 | 8,360.00 | 8,770.00 | 8,770.00 | 572,650 |
| 2024-03-11 | 8,400.00 | 8,440.00 | 8,210.00 | 8,360.00 | 8,360.00 | 171,526 |
| 2024-03-10 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2024-03-08 | 8,270.00 | 8,750.00 | 8,250.00 | 8,400.00 | 8,400.00 | 696,687 |
| 2024-03-07 | 8,180.00 | 8,260.00 | 8,050.00 | 8,160.00 | 8,160.00 | 254,273 |
| 2024-03-06 | 8,190.00 | 8,360.00 | 8,130.00 | 8,220.00 | 8,220.00 | 276,926 |
| 2024-03-05 | 8,230.00 | 8,290.00 | 8,150.00 | 8,190.00 | 8,190.00 | 244,528 |
| 2024-03-04 | 8,370.00 | 8,500.00 | 8,260.00 | 8,260.00 | 8,260.00 | 283,809 |
| 2024-03-03 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 0 |
| 2024-02-29 | 8,260.00 | 8,370.00 | 8,150.00 | 8,340.00 | 8,340.00 | 271,088 |
| 2024-02-28 | 8,310.00 | 8,490.00 | 8,310.00 | 8,310.00 | 8,310.00 | 269,810 |
| 2024-02-27 | 8,493.36 | 8,561.70 | 8,346.92 | 8,356.69 | 8,356.69 | 404,581 |
| 2024-02-26 | 8,551.94 | 8,678.85 | 8,512.89 | 8,630.04 | 8,630.04 | 329,024 |
| 2024-02-23 | 8,688.61 | 8,698.37 | 8,483.60 | 8,551.94 | 8,551.94 | 319,548 |
| 2024-02-22 | 8,796.00 | 8,893.62 | 8,639.80 | 8,649.56 | 8,649.56 | 322,788 |
| 2024-02-21 | 8,727.66 | 8,844.81 | 8,688.61 | 8,786.24 | 8,786.24 | 261,189 |
| 2024-02-20 | 8,786.24 | 8,864.34 | 8,649.56 | 8,766.71 | 8,766.71 | 309,700 |
| 2024-02-19 | 8,961.96 | 8,961.96 | 8,737.42 | 8,776.47 | 8,776.47 | 312,601 |
| 2024-02-18 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0 |
| 2024-02-16 | 9,140.00 | 9,240.00 | 9,060.00 | 9,070.00 | 9,070.00 | 457,949 |
| 2024-02-15 | 8,970.00 | 9,090.00 | 8,940.00 | 9,010.00 | 9,010.00 | 379,146 |
| 2024-02-14 | 8,770.00 | 8,980.00 | 8,760.00 | 8,950.00 | 8,950.00 | 263,019 |
| 2024-02-13 | 8,790.00 | 9,000.00 | 8,770.00 | 8,970.00 | 8,970.00 | 529,404 |
| 2024-02-12 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 0 |
| 2024-02-08 | 8,650.00 | 8,760.00 | 8,570.00 | 8,730.00 | 8,730.00 | 466,443 |
| 2024-02-07 | 8,420.00 | 8,660.00 | 8,420.00 | 8,600.00 | 8,600.00 | 405,924 |
| 2024-02-06 | 8,250.00 | 8,440.00 | 8,200.00 | 8,430.00 | 8,430.00 | 280,261 |
| 2024-02-05 | 8,400.00 | 8,410.00 | 8,220.00 | 8,350.00 | 8,350.00 | 301,254 |
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.