Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 13,890.00 | 13,930.00 | 13,610.00 | 13,880.00 | 13,880.00 | 897,570 |
| 2023-06-07 | 13,720.00 | 14,000.00 | 13,690.00 | 13,930.00 | 13,930.00 | 802,655 |
| 2023-06-06 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | 0 |
| 2023-06-05 | 13,860.00 | 13,930.00 | 13,680.00 | 13,730.00 | 13,730.00 | 966,072 |
| 2023-06-04 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 13,770.00 | 0 |
| 2023-06-02 | 13,810.00 | 13,990.00 | 13,750.00 | 13,770.00 | 13,770.00 | 1,250,599 |
| 2023-06-01 | 13,700.00 | 13,760.00 | 13,410.00 | 13,680.00 | 13,680.00 | 913,878 |
| 2023-05-31 | 14,100.00 | 14,100.00 | 13,600.00 | 13,670.00 | 13,670.00 | 1,565,716 |
| 2023-05-30 | 13,090.00 | 14,190.00 | 13,070.00 | 14,050.00 | 14,050.00 | 3,662,803 |
| 2023-05-26 | 13,060.00 | 13,210.00 | 12,960.00 | 12,990.00 | 12,990.00 | 595,018 |
| 2023-05-25 | 13,250.00 | 13,310.00 | 13,000.00 | 13,050.00 | 13,050.00 | 591,226 |
| 2023-05-24 | 13,160.00 | 13,280.00 | 13,020.00 | 13,240.00 | 13,240.00 | 602,796 |
| 2023-05-23 | 13,350.00 | 13,630.00 | 13,200.00 | 13,230.00 | 13,230.00 | 964,191 |
| 2023-05-22 | 13,400.00 | 13,400.00 | 13,000.00 | 13,350.00 | 13,350.00 | 900,429 |
| 2023-05-21 | 13,270.00 | 13,270.00 | 13,270.00 | 13,270.00 | 13,270.00 | 0 |
| 2023-05-19 | 13,070.00 | 13,330.00 | 12,980.00 | 13,270.00 | 13,270.00 | 1,008,595 |
| 2023-05-18 | 12,950.00 | 13,060.00 | 12,800.00 | 12,960.00 | 12,960.00 | 595,873 |
| 2023-05-17 | 12,820.00 | 12,960.00 | 12,650.00 | 12,920.00 | 12,920.00 | 472,230 |
| 2023-05-16 | 12,540.00 | 13,000.00 | 12,540.00 | 12,820.00 | 12,820.00 | 926,698 |
| 2023-05-15 | 12,900.00 | 12,900.00 | 12,640.00 | 12,830.00 | 12,830.00 | 680,571 |
| 2023-05-14 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2023-05-12 | 13,070.00 | 13,140.00 | 12,880.00 | 12,900.00 | 12,900.00 | 780,441 |
| 2023-05-11 | 13,310.00 | 13,550.00 | 13,060.00 | 13,070.00 | 13,070.00 | 1,044,106 |
| 2023-05-10 | 13,580.00 | 13,700.00 | 13,280.00 | 13,310.00 | 13,310.00 | 692,501 |
| 2023-05-09 | 13,700.00 | 13,720.00 | 13,300.00 | 13,530.00 | 13,530.00 | 782,329 |
| 2023-05-08 | 13,720.00 | 14,050.00 | 13,650.00 | 13,670.00 | 13,670.00 | 879,959 |
| 2023-05-04 | 13,800.00 | 13,800.00 | 13,540.00 | 13,670.00 | 13,670.00 | 657,873 |
| 2023-05-03 | 13,700.00 | 13,830.00 | 13,520.00 | 13,810.00 | 13,810.00 | 764,699 |
| 2023-05-02 | 13,470.00 | 13,860.00 | 13,470.00 | 13,780.00 | 13,780.00 | 847,207 |
| 2023-05-01 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 0 |
| 2023-04-28 | 13,910.00 | 13,910.00 | 13,350.00 | 13,470.00 | 13,470.00 | 1,067,437 |
| 2023-04-27 | 13,440.00 | 13,750.00 | 13,180.00 | 13,750.00 | 13,750.00 | 1,154,616 |
| 2023-04-26 | 13,600.00 | 13,770.00 | 13,400.00 | 13,440.00 | 13,440.00 | 1,189,245 |
| 2023-04-25 | 14,150.00 | 14,210.00 | 13,490.00 | 13,710.00 | 13,710.00 | 1,836,220 |
| 2023-04-24 | 14,270.00 | 14,450.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,146,821 |
| 2023-04-23 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2023-04-21 | 14,170.00 | 14,600.00 | 14,170.00 | 14,300.00 | 14,300.00 | 1,600,348 |
| 2023-04-20 | 14,780.00 | 14,850.00 | 14,190.00 | 14,300.00 | 14,300.00 | 2,398,734 |
| 2023-04-19 | 15,030.00 | 15,210.00 | 14,670.00 | 14,890.00 | 14,890.00 | 3,114,385 |
| 2023-04-18 | 14,830.00 | 15,500.00 | 14,250.00 | 14,920.00 | 14,920.00 | 8,086,821 |
| 2023-04-17 | 14,700.00 | 15,200.00 | 14,640.00 | 14,890.00 | 14,890.00 | 8,063,196 |
| 2023-04-16 | 16,280.00 | 16,280.00 | 16,280.00 | 16,280.00 | 16,280.00 | 0 |
| 2023-04-14 | 16,010.00 | 16,490.00 | 15,880.00 | 16,280.00 | 16,280.00 | 5,676,481 |
| 2023-04-13 | 15,610.00 | 15,750.00 | 15,230.00 | 15,750.00 | 15,750.00 | 2,033,652 |
| 2023-04-12 | 16,400.00 | 16,690.00 | 15,760.00 | 15,760.00 | 15,760.00 | 3,753,896 |
| 2023-04-11 | 16,200.00 | 16,350.00 | 15,380.00 | 16,220.00 | 16,220.00 | 5,542,587 |
| 2023-04-10 | 16,350.00 | 17,070.00 | 16,060.00 | 16,200.00 | 16,200.00 | 11,666,731 |
| 2023-04-07 | 15,670.00 | 16,250.00 | 15,530.00 | 16,050.00 | 16,050.00 | 5,749,609 |
| 2023-04-06 | 15,520.00 | 15,690.00 | 15,250.00 | 15,520.00 | 15,520.00 | 2,737,982 |
| 2023-04-05 | 15,620.00 | 16,020.00 | 15,480.00 | 15,820.00 | 15,820.00 | 3,843,908 |
| 2023-04-04 | 15,950.00 | 16,830.00 | 15,760.00 | 15,790.00 | 15,790.00 | 7,221,557 |
| 2023-04-03 | 16,420.00 | 16,940.00 | 15,980.00 | 16,250.00 | 16,250.00 | 13,944,492 |
| 2023-04-02 | 15,690.00 | 15,690.00 | 15,690.00 | 15,690.00 | 15,690.00 | 0 |
| 2023-03-31 | 16,410.00 | 16,410.00 | 15,430.00 | 15,690.00 | 15,690.00 | 7,522,567 |
| 2023-03-30 | 17,230.00 | 17,550.00 | 16,430.00 | 16,450.00 | 16,450.00 | 18,345,496 |
| 2023-03-29 | 13,500.00 | 17,190.00 | 13,470.00 | 16,620.00 | 16,620.00 | 41,619,394 |
| 2023-03-28 | 13,450.00 | 13,600.00 | 13,000.00 | 13,430.00 | 13,430.00 | 1,851,757 |
| 2023-03-27 | 13,600.00 | 13,960.00 | 13,300.00 | 13,380.00 | 13,380.00 | 2,762,617 |
| 2023-03-26 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0 |
| 2023-03-24 | 13,600.00 | 13,730.00 | 13,210.00 | 13,400.00 | 13,400.00 | 1,896,446 |
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.