Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 11,480.00 | 11,520.00 | 11,270.00 | 11,290.00 | 11,290.00 | 647,218 |
| 2023-08-22 | 11,760.00 | 11,900.00 | 11,560.00 | 11,630.00 | 11,630.00 | 372,556 |
| 2023-08-21 | 11,810.00 | 11,930.00 | 11,690.00 | 11,700.00 | 11,700.00 | 340,417 |
| 2023-08-18 | 11,800.00 | 12,040.00 | 11,740.00 | 11,800.00 | 11,800.00 | 402,578 |
| 2023-08-17 | 11,300.00 | 12,190.00 | 11,240.00 | 12,020.00 | 12,020.00 | 998,089 |
| 2023-08-16 | 12,070.00 | 12,080.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1,144,647 |
| 2023-08-15 | 12,130.00 | 12,130.00 | 12,130.00 | 12,130.00 | 12,130.00 | 0 |
| 2023-08-14 | 12,340.00 | 12,400.00 | 12,100.00 | 12,130.00 | 12,130.00 | 700,599 |
| 2023-08-13 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0 |
| 2023-08-11 | 12,420.00 | 12,690.00 | 12,260.00 | 12,340.00 | 12,340.00 | 979,561 |
| 2023-08-10 | 12,690.00 | 12,710.00 | 12,320.00 | 12,320.00 | 12,320.00 | 1,399,258 |
| 2023-08-09 | 12,200.00 | 13,400.00 | 12,120.00 | 12,900.00 | 12,900.00 | 3,606,710 |
| 2023-08-08 | 12,400.00 | 12,580.00 | 12,170.00 | 12,200.00 | 12,200.00 | 844,106 |
| 2023-08-07 | 12,520.00 | 12,590.00 | 12,210.00 | 12,400.00 | 12,400.00 | 833,305 |
| 2023-08-06 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2023-08-04 | 12,870.00 | 12,980.00 | 12,570.00 | 12,600.00 | 12,600.00 | 884,837 |
| 2023-08-03 | 12,830.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | 774,105 |
| 2023-08-02 | 13,240.00 | 13,330.00 | 12,860.00 | 12,860.00 | 12,860.00 | 864,968 |
| 2023-08-01 | 13,490.00 | 13,560.00 | 13,150.00 | 13,360.00 | 13,360.00 | 925,940 |
| 2023-07-31 | 13,040.00 | 13,930.00 | 13,000.00 | 13,530.00 | 13,530.00 | 2,381,798 |
| 2023-07-30 | 12,880.00 | 12,880.00 | 12,880.00 | 12,880.00 | 12,880.00 | 0 |
| 2023-07-28 | 12,390.00 | 13,040.00 | 12,380.00 | 12,880.00 | 12,880.00 | 992,346 |
| 2023-07-27 | 12,560.00 | 12,960.00 | 12,300.00 | 12,530.00 | 12,530.00 | 1,427,549 |
| 2023-07-26 | 13,180.00 | 13,670.00 | 12,530.00 | 12,610.00 | 12,610.00 | 3,529,467 |
| 2023-07-25 | 13,400.00 | 13,530.00 | 13,110.00 | 13,220.00 | 13,220.00 | 1,126,051 |
| 2023-07-24 | 13,260.00 | 13,460.00 | 12,930.00 | 13,360.00 | 13,360.00 | 1,340,402 |
| 2023-07-21 | 13,050.00 | 13,320.00 | 12,900.00 | 13,220.00 | 13,220.00 | 808,407 |
| 2023-07-20 | 13,150.00 | 13,490.00 | 12,710.00 | 13,210.00 | 13,210.00 | 1,192,333 |
| 2023-07-19 | 13,340.00 | 13,350.00 | 13,060.00 | 13,150.00 | 13,150.00 | 955,098 |
| 2023-07-18 | 13,460.00 | 13,520.00 | 13,200.00 | 13,310.00 | 13,310.00 | 1,110,519 |
| 2023-07-17 | 13,640.00 | 13,730.00 | 13,320.00 | 13,420.00 | 13,420.00 | 1,211,457 |
| 2023-07-16 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 0 |
| 2023-07-14 | 13,720.00 | 14,160.00 | 13,280.00 | 13,840.00 | 13,840.00 | 2,992,539 |
| 2023-07-13 | 14,060.00 | 14,170.00 | 13,580.00 | 13,600.00 | 13,600.00 | 2,832,877 |
| 2023-07-12 | 12,780.00 | 14,700.00 | 12,710.00 | 13,900.00 | 13,900.00 | 12,004,914 |
| 2023-07-11 | 12,470.00 | 12,790.00 | 12,470.00 | 12,700.00 | 12,700.00 | 531,307 |
| 2023-07-10 | 12,410.00 | 12,620.00 | 12,250.00 | 12,460.00 | 12,460.00 | 503,075 |
| 2023-07-09 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 0 |
| 2023-07-07 | 12,590.00 | 12,800.00 | 12,460.00 | 12,510.00 | 12,510.00 | 668,928 |
| 2023-07-06 | 13,040.00 | 13,040.00 | 12,610.00 | 12,650.00 | 12,650.00 | 654,493 |
| 2023-07-05 | 12,900.00 | 13,110.00 | 12,840.00 | 12,990.00 | 12,990.00 | 533,877 |
| 2023-07-04 | 12,970.00 | 13,220.00 | 12,850.00 | 12,870.00 | 12,870.00 | 680,711 |
| 2023-07-03 | 12,840.00 | 13,070.00 | 12,750.00 | 13,000.00 | 13,000.00 | 744,803 |
| 2023-06-30 | 12,280.00 | 12,720.00 | 12,220.00 | 12,700.00 | 12,700.00 | 598,926 |
| 2023-06-29 | 12,540.00 | 12,600.00 | 12,250.00 | 12,310.00 | 12,310.00 | 791,822 |
| 2023-06-28 | 12,830.00 | 12,870.00 | 12,550.00 | 12,550.00 | 12,550.00 | 691,801 |
| 2023-06-27 | 12,910.00 | 12,950.00 | 12,730.00 | 12,760.00 | 12,760.00 | 685,709 |
| 2023-06-26 | 13,000.00 | 13,080.00 | 12,820.00 | 12,940.00 | 12,940.00 | 505,638 |
| 2023-06-23 | 13,060.00 | 13,180.00 | 12,980.00 | 13,000.00 | 13,000.00 | 462,124 |
| 2023-06-22 | 13,140.00 | 13,290.00 | 12,920.00 | 13,030.00 | 13,030.00 | 772,881 |
| 2023-06-21 | 13,590.00 | 13,630.00 | 13,210.00 | 13,240.00 | 13,240.00 | 787,273 |
| 2023-06-20 | 13,690.00 | 13,800.00 | 13,550.00 | 13,610.00 | 13,610.00 | 721,121 |
| 2023-06-19 | 13,660.00 | 13,800.00 | 13,500.00 | 13,690.00 | 13,690.00 | 715,815 |
| 2023-06-18 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0 |
| 2023-06-16 | 13,820.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 844,593 |
| 2023-06-15 | 13,660.00 | 13,980.00 | 13,600.00 | 13,730.00 | 13,730.00 | 808,952 |
| 2023-06-14 | 14,150.00 | 14,200.00 | 13,570.00 | 13,600.00 | 13,600.00 | 1,420,507 |
| 2023-06-13 | 14,340.00 | 14,340.00 | 14,010.00 | 14,040.00 | 14,040.00 | 898,320 |
| 2023-06-12 | 14,050.00 | 14,420.00 | 14,040.00 | 14,190.00 | 14,190.00 | 1,760,089 |
| 2023-06-09 | 13,990.00 | 14,140.00 | 13,870.00 | 13,980.00 | 13,980.00 | 843,547 |
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.