Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 8,400.00 | 8,410.00 | 8,220.00 | 8,350.00 | 8,350.00 | 301,254 |
| 2024-02-02 | 8,180.00 | 8,490.00 | 8,160.00 | 8,400.00 | 8,400.00 | 420,401 |
| 2024-02-01 | 8,230.00 | 8,300.00 | 8,080.00 | 8,220.00 | 8,220.00 | 438,425 |
| 2024-01-31 | 8,460.00 | 8,580.00 | 8,300.00 | 8,310.00 | 8,310.00 | 463,781 |
| 2024-01-30 | 8,720.00 | 8,960.00 | 8,540.00 | 8,540.00 | 8,540.00 | 557,871 |
| 2024-01-29 | 8,640.00 | 9,090.00 | 8,520.00 | 8,750.00 | 8,750.00 | 1,079,617 |
| 2024-01-28 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 0 |
| 2024-01-26 | 9,000.00 | 9,350.00 | 8,590.00 | 8,640.00 | 8,640.00 | 2,767,142 |
| 2024-01-25 | 10,070.00 | 10,180.00 | 9,860.00 | 10,070.00 | 10,070.00 | 452,662 |
| 2024-01-24 | 10,140.00 | 10,210.00 | 10,000.00 | 10,070.00 | 10,070.00 | 198,830 |
| 2024-01-23 | 10,060.00 | 10,200.00 | 10,060.00 | 10,140.00 | 10,140.00 | 175,947 |
| 2024-01-22 | 10,330.00 | 10,350.00 | 10,020.00 | 10,080.00 | 10,080.00 | 279,889 |
| 2024-01-21 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 0 |
| 2024-01-19 | 10,150.00 | 10,400.00 | 10,150.00 | 10,270.00 | 10,270.00 | 222,482 |
| 2024-01-18 | 10,170.00 | 10,230.00 | 9,810.00 | 10,170.00 | 10,170.00 | 258,904 |
| 2024-01-17 | 10,610.00 | 10,640.00 | 10,170.00 | 10,170.00 | 10,170.00 | 297,436 |
| 2024-01-16 | 10,470.00 | 10,640.00 | 10,450.00 | 10,600.00 | 10,600.00 | 224,497 |
| 2024-01-15 | 10,810.00 | 10,880.00 | 10,560.00 | 10,560.00 | 10,560.00 | 47,712 |
| 2024-01-14 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 10,890.00 | 0 |
| 2024-01-12 | 11,070.00 | 11,080.00 | 10,790.00 | 10,890.00 | 10,890.00 | 254,204 |
| 2024-01-11 | 11,350.00 | 11,400.00 | 11,010.00 | 11,020.00 | 11,020.00 | 471,016 |
| 2024-01-10 | 11,290.00 | 11,670.00 | 11,260.00 | 11,320.00 | 11,320.00 | 278,269 |
| 2024-01-09 | 11,500.00 | 11,540.00 | 11,250.00 | 11,290.00 | 11,290.00 | 208,747 |
| 2024-01-08 | 11,390.00 | 11,490.00 | 11,350.00 | 11,350.00 | 11,350.00 | 190,428 |
| 2024-01-05 | 11,500.00 | 11,660.00 | 11,380.00 | 11,450.00 | 11,450.00 | 198,911 |
| 2024-01-04 | 11,740.00 | 11,820.00 | 11,500.00 | 11,500.00 | 11,500.00 | 270,767 |
| 2024-01-03 | 11,920.00 | 11,970.00 | 11,730.00 | 11,750.00 | 11,750.00 | 315,869 |
| 2024-01-02 | 11,850.00 | 12,090.00 | 11,840.00 | 12,020.00 | 12,020.00 | 275,824 |
| 2023-12-28 | 11,760.00 | 12,000.00 | 11,750.00 | 11,980.00 | 11,980.00 | 263,787 |
| 2023-12-27 | 11,710.00 | 11,790.00 | 11,610.00 | 11,750.00 | 11,750.00 | 215,609 |
| 2023-12-26 | 12,020.00 | 12,050.00 | 11,660.00 | 11,660.00 | 11,660.00 | 315,063 |
| 2023-12-22 | 12,000.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | 254,303 |
| 2023-12-21 | 11,970.00 | 12,030.00 | 11,880.00 | 11,890.00 | 11,890.00 | 212,172 |
| 2023-12-20 | 12,030.00 | 12,150.00 | 12,000.00 | 12,080.00 | 12,080.00 | 264,305 |
| 2023-12-19 | 11,890.00 | 12,000.00 | 11,880.00 | 12,000.00 | 12,000.00 | 154,460 |
| 2023-12-18 | 11,970.00 | 12,030.00 | 11,880.00 | 11,990.00 | 11,990.00 | 237,638 |
| 2023-12-17 | 11,960.00 | 11,960.00 | 11,960.00 | 11,960.00 | 11,960.00 | 0 |
| 2023-12-15 | 11,990.00 | 12,070.00 | 11,910.00 | 11,960.00 | 11,960.00 | 261,035 |
| 2023-12-14 | 11,970.00 | 12,000.00 | 11,790.00 | 11,930.00 | 11,930.00 | 335,602 |
| 2023-12-13 | 11,950.00 | 12,100.00 | 11,750.00 | 11,750.00 | 11,750.00 | 185,037 |
| 2023-12-12 | 11,900.00 | 12,200.00 | 11,900.00 | 12,000.00 | 12,000.00 | 386,530 |
| 2023-12-11 | 11,900.00 | 11,910.00 | 11,750.00 | 11,890.00 | 11,890.00 | 188,845 |
| 2023-12-08 | 11,830.00 | 11,850.00 | 11,660.00 | 11,850.00 | 11,850.00 | 202,228 |
| 2023-12-07 | 11,740.00 | 11,840.00 | 11,650.00 | 11,720.00 | 11,720.00 | 180,281 |
| 2023-12-06 | 11,720.00 | 11,900.00 | 11,720.00 | 11,850.00 | 11,850.00 | 206,992 |
| 2023-12-05 | 11,900.00 | 11,920.00 | 11,700.00 | 11,720.00 | 11,720.00 | 209,871 |
| 2023-12-04 | 11,880.00 | 12,240.00 | 11,850.00 | 11,930.00 | 11,930.00 | 405,472 |
| 2023-12-03 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 0 |
| 2023-12-01 | 11,860.00 | 11,960.00 | 11,650.00 | 11,810.00 | 11,810.00 | 292,033 |
| 2023-11-30 | 12,050.00 | 12,130.00 | 11,890.00 | 11,920.00 | 11,920.00 | 365,520 |
| 2023-11-29 | 11,810.00 | 12,090.00 | 11,730.00 | 12,080.00 | 12,080.00 | 459,174 |
| 2023-11-28 | 11,710.00 | 11,800.00 | 11,660.00 | 11,790.00 | 11,790.00 | 235,197 |
| 2023-11-27 | 11,650.00 | 11,710.00 | 11,580.00 | 11,710.00 | 11,710.00 | 173,609 |
| 2023-11-24 | 11,500.00 | 11,670.00 | 11,500.00 | 11,650.00 | 11,650.00 | 199,062 |
| 2023-11-23 | 11,750.00 | 11,760.00 | 11,480.00 | 11,590.00 | 11,590.00 | 254,052 |
| 2023-11-22 | 11,520.00 | 11,750.00 | 11,520.00 | 11,700.00 | 11,700.00 | 276,139 |
| 2023-11-21 | 11,580.00 | 11,650.00 | 11,490.00 | 11,630.00 | 11,630.00 | 365,968 |
| 2023-11-20 | 11,300.00 | 11,610.00 | 11,240.00 | 11,490.00 | 11,490.00 | 472,119 |
| 2023-11-17 | 11,230.00 | 11,280.00 | 11,100.00 | 11,280.00 | 11,280.00 | 223,238 |
| 2023-11-16 | 11,220.00 | 11,280.00 | 11,070.00 | 11,230.00 | 11,230.00 | 290,371 |
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.