Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 11,100.00 | 11,230.00 | 11,030.00 | 11,130.00 | 11,130.00 | 487,569 |
| 2023-11-14 | 10,760.00 | 10,960.00 | 10,740.00 | 10,870.00 | 10,870.00 | 242,230 |
| 2023-11-13 | 10,850.00 | 10,970.00 | 10,640.00 | 10,640.00 | 10,640.00 | 176,589 |
| 2023-11-10 | 10,880.00 | 10,950.00 | 10,650.00 | 10,750.00 | 10,750.00 | 156,671 |
| 2023-11-09 | 10,810.00 | 11,000.00 | 10,780.00 | 10,990.00 | 10,990.00 | 300,973 |
| 2023-11-08 | 11,070.00 | 11,210.00 | 10,820.00 | 10,820.00 | 10,820.00 | 304,210 |
| 2023-11-07 | 11,420.00 | 11,420.00 | 10,770.00 | 10,970.00 | 10,970.00 | 739,961 |
| 2023-11-06 | 11,130.00 | 11,260.00 | 10,890.00 | 11,250.00 | 11,250.00 | 1,451,827 |
| 2023-11-03 | 10,450.00 | 10,460.00 | 10,280.00 | 10,420.00 | 10,420.00 | 271,382 |
| 2023-11-02 | 10,020.00 | 10,310.00 | 10,020.00 | 10,300.00 | 10,300.00 | 422,433 |
| 2023-11-01 | 10,020.00 | 10,150.00 | 9,890.00 | 9,930.00 | 9,930.00 | 250,949 |
| 2023-10-31 | 10,170.00 | 10,180.00 | 9,870.00 | 9,960.00 | 9,960.00 | 269,625 |
| 2023-10-30 | 9,650.00 | 10,160.00 | 9,650.00 | 10,120.00 | 10,120.00 | 388,986 |
| 2023-10-29 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0 |
| 2023-10-27 | 9,550.00 | 10,020.00 | 9,550.00 | 9,780.00 | 9,780.00 | 414,451 |
| 2023-10-26 | 9,930.00 | 9,990.00 | 9,550.00 | 9,580.00 | 9,580.00 | 465,443 |
| 2023-10-25 | 10,190.00 | 10,280.00 | 10,100.00 | 10,170.00 | 10,170.00 | 247,838 |
| 2023-10-24 | 9,950.00 | 10,200.00 | 9,570.00 | 10,200.00 | 10,200.00 | 400,442 |
| 2023-10-23 | 9,810.00 | 10,090.00 | 9,790.00 | 9,910.00 | 9,910.00 | 280,695 |
| 2023-10-22 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0 |
| 2023-10-20 | 10,000.00 | 10,200.00 | 9,850.00 | 9,970.00 | 9,970.00 | 342,631 |
| 2023-10-19 | 10,430.00 | 10,450.00 | 10,190.00 | 10,230.00 | 10,230.00 | 224,683 |
| 2023-10-18 | 10,470.00 | 10,660.00 | 10,410.00 | 10,590.00 | 10,590.00 | 224,395 |
| 2023-10-17 | 10,380.00 | 10,570.00 | 10,360.00 | 10,470.00 | 10,470.00 | 238,718 |
| 2023-10-16 | 10,420.00 | 10,610.00 | 10,210.00 | 10,310.00 | 10,310.00 | 230,095 |
| 2023-10-15 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2023-10-13 | 10,560.00 | 10,670.00 | 10,390.00 | 10,500.00 | 10,500.00 | 378,504 |
| 2023-10-12 | 10,380.00 | 10,800.00 | 10,360.00 | 10,800.00 | 10,800.00 | 542,387 |
| 2023-10-11 | 9,860.00 | 10,650.00 | 9,860.00 | 10,380.00 | 10,380.00 | 753,363 |
| 2023-10-10 | 10,010.00 | 10,160.00 | 9,750.00 | 9,790.00 | 9,790.00 | 380,933 |
| 2023-10-06 | 9,790.00 | 10,090.00 | 9,790.00 | 9,900.00 | 9,900.00 | 256,202 |
| 2023-10-05 | 10,030.00 | 10,210.00 | 9,750.00 | 9,970.00 | 9,970.00 | 552,042 |
| 2023-10-04 | 10,030.00 | 10,600.00 | 9,960.00 | 9,970.00 | 9,970.00 | 772,508 |
| 2023-09-27 | 9,900.00 | 10,250.00 | 9,900.00 | 10,230.00 | 10,230.00 | 238,353 |
| 2023-09-26 | 10,120.00 | 10,250.00 | 10,020.00 | 10,040.00 | 10,040.00 | 342,675 |
| 2023-09-25 | 10,160.00 | 10,370.00 | 10,150.00 | 10,180.00 | 10,180.00 | 285,291 |
| 2023-09-24 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 0 |
| 2023-09-22 | 10,200.00 | 10,380.00 | 10,130.00 | 10,320.00 | 10,320.00 | 408,452 |
| 2023-09-21 | 10,870.00 | 10,880.00 | 10,360.00 | 10,360.00 | 10,360.00 | 667,354 |
| 2023-09-20 | 10,920.00 | 11,050.00 | 10,830.00 | 10,940.00 | 10,940.00 | 318,863 |
| 2023-09-19 | 11,080.00 | 11,140.00 | 10,970.00 | 10,980.00 | 10,980.00 | 343,864 |
| 2023-09-18 | 11,170.00 | 11,330.00 | 11,010.00 | 11,010.00 | 11,010.00 | 383,542 |
| 2023-09-17 | 11,220.00 | 11,220.00 | 11,220.00 | 11,220.00 | 11,220.00 | 0 |
| 2023-09-15 | 11,350.00 | 11,430.00 | 11,000.00 | 11,220.00 | 11,220.00 | 676,741 |
| 2023-09-14 | 10,680.00 | 11,800.00 | 10,680.00 | 11,800.00 | 11,800.00 | 522,278 |
| 2023-09-13 | 10,820.00 | 10,970.00 | 10,680.00 | 10,680.00 | 10,680.00 | 436,383 |
| 2023-09-12 | 11,080.00 | 11,110.00 | 10,880.00 | 10,970.00 | 10,970.00 | 414,175 |
| 2023-09-11 | 11,210.00 | 11,210.00 | 10,540.00 | 10,950.00 | 10,950.00 | 1,672,166 |
| 2023-09-08 | 11,780.00 | 11,890.00 | 11,620.00 | 11,700.00 | 11,700.00 | 315,931 |
| 2023-09-07 | 11,810.00 | 11,930.00 | 11,690.00 | 11,790.00 | 11,790.00 | 321,977 |
| 2023-09-06 | 11,960.00 | 12,130.00 | 11,840.00 | 11,890.00 | 11,890.00 | 362,985 |
| 2023-09-05 | 12,020.00 | 12,020.00 | 11,810.00 | 11,960.00 | 11,960.00 | 403,404 |
| 2023-09-04 | 11,720.00 | 12,090.00 | 11,690.00 | 12,010.00 | 12,010.00 | 513,828 |
| 2023-09-01 | 11,700.00 | 11,790.00 | 11,570.00 | 11,720.00 | 11,720.00 | 332,977 |
| 2023-08-31 | 11,670.00 | 11,790.00 | 11,530.00 | 11,700.00 | 11,700.00 | 399,531 |
| 2023-08-30 | 11,670.00 | 11,700.00 | 11,550.00 | 11,590.00 | 11,590.00 | 379,921 |
| 2023-08-29 | 11,430.00 | 11,550.00 | 11,350.00 | 11,550.00 | 11,550.00 | 397,235 |
| 2023-08-28 | 11,100.00 | 11,360.00 | 11,100.00 | 11,360.00 | 11,360.00 | 365,045 |
| 2023-08-25 | 11,050.00 | 11,150.00 | 11,000.00 | 11,040.00 | 11,040.00 | 504,596 |
| 2023-08-24 | 11,300.00 | 11,420.00 | 11,200.00 | 11,250.00 | 11,250.00 | 498,999 |
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.