Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 12,680.00 | 13,820.00 | 12,610.00 | 13,400.00 | 13,400.00 | 4,780,992 |
| 2023-03-22 | 12,990.00 | 13,180.00 | 12,640.00 | 12,810.00 | 12,810.00 | 1,330,216 |
| 2023-03-21 | 12,780.00 | 12,940.00 | 12,680.00 | 12,780.00 | 12,780.00 | 859,167 |
| 2023-03-20 | 12,400.00 | 12,890.00 | 12,400.00 | 12,710.00 | 12,710.00 | 986,850 |
| 2023-03-19 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0 |
| 2023-03-17 | 12,360.00 | 12,640.00 | 12,060.00 | 12,580.00 | 12,580.00 | 1,217,488 |
| 2023-03-16 | 11,970.00 | 12,270.00 | 11,630.00 | 12,120.00 | 12,120.00 | 1,003,894 |
| 2023-03-15 | 12,270.00 | 12,360.00 | 11,930.00 | 12,050.00 | 12,050.00 | 925,949 |
| 2023-03-14 | 12,380.00 | 12,420.00 | 11,900.00 | 12,030.00 | 12,030.00 | 1,010,466 |
| 2023-03-13 | 12,180.00 | 12,480.00 | 12,060.00 | 12,440.00 | 12,440.00 | 1,063,155 |
| 2023-03-12 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0 |
| 2023-03-10 | 12,290.00 | 12,590.00 | 12,260.00 | 12,370.00 | 12,370.00 | 1,012,356 |
| 2023-03-09 | 13,180.00 | 13,250.00 | 12,520.00 | 12,630.00 | 12,630.00 | 2,207,614 |
| 2023-03-08 | 13,300.00 | 13,430.00 | 13,050.00 | 13,180.00 | 13,180.00 | 1,358,950 |
| 2023-03-07 | 13,800.00 | 13,800.00 | 13,310.00 | 13,480.00 | 13,480.00 | 2,304,175 |
| 2023-03-06 | 14,020.00 | 14,090.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2,711,435 |
| 2023-03-03 | 13,160.00 | 13,870.00 | 13,140.00 | 13,760.00 | 13,760.00 | 4,133,787 |
| 2023-03-02 | 13,260.00 | 13,290.00 | 12,990.00 | 13,050.00 | 13,050.00 | 1,267,521 |
| 2023-03-01 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0 |
| 2023-02-28 | 13,230.00 | 13,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1,566,937 |
| 2023-02-27 | 12,910.00 | 13,550.00 | 12,570.00 | 13,200.00 | 13,200.00 | 2,521,382 |
| 2023-02-26 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2023-02-24 | 13,010.00 | 13,180.00 | 12,700.00 | 12,700.00 | 12,700.00 | 96,181 |
| 2023-02-23 | 13,100.00 | 13,270.00 | 12,900.00 | 13,120.00 | 13,120.00 | 14,010 |
| 2023-02-22 | 13,600.00 | 13,730.00 | 12,940.00 | 13,010.00 | 13,010.00 | 24,392 |
| 2023-02-21 | 13,690.00 | 13,930.00 | 13,410.00 | 13,840.00 | 13,840.00 | 29,633 |
| 2023-02-20 | 13,650.00 | 13,770.00 | 13,240.00 | 13,680.00 | 13,680.00 | 22,927 |
| 2023-02-19 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 0 |
| 2023-02-17 | 13,580.00 | 13,970.00 | 13,310.00 | 13,650.00 | 13,650.00 | 21,601 |
| 2023-02-16 | 12,200.00 | 14,040.00 | 12,200.00 | 13,870.00 | 13,870.00 | 135,073 |
| 2023-02-15 | 12,410.00 | 12,590.00 | 12,080.00 | 12,100.00 | 12,100.00 | 4,075 |
| 2023-02-14 | 12,350.00 | 12,510.00 | 12,300.00 | 12,360.00 | 12,360.00 | 6,061 |
| 2023-02-13 | 12,410.00 | 12,420.00 | 12,200.00 | 12,280.00 | 12,280.00 | 4,399 |
| 2023-02-12 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0 |
| 2023-02-10 | 12,770.00 | 12,800.00 | 12,380.00 | 12,450.00 | 12,450.00 | 8,137 |
| 2023-02-09 | 12,610.00 | 12,830.00 | 12,590.00 | 12,710.00 | 12,710.00 | 6,567 |
| 2023-02-08 | 12,990.00 | 12,990.00 | 12,700.00 | 12,710.00 | 12,710.00 | 10,080 |
| 2023-02-07 | 12,820.00 | 13,050.00 | 12,730.00 | 12,920.00 | 12,920.00 | 8,910 |
| 2023-02-06 | 12,730.00 | 13,010.00 | 12,600.00 | 12,810.00 | 12,810.00 | 4,760 |
| 2023-02-05 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 0 |
| 2023-02-03 | 12,930.00 | 12,940.00 | 12,660.00 | 12,860.00 | 12,860.00 | 7,354 |
| 2023-02-02 | 12,870.00 | 12,940.00 | 12,860.00 | 12,860.00 | 12,860.00 | 9,888 |
| 2023-02-01 | 12,730.00 | 12,920.00 | 12,670.00 | 12,740.00 | 12,740.00 | 10,847 |
| 2023-01-31 | 12,510.00 | 12,780.00 | 12,350.00 | 12,680.00 | 12,680.00 | 3,734 |
| 2023-01-30 | 12,710.00 | 12,900.00 | 12,570.00 | 12,680.00 | 12,680.00 | 4,816 |
| 2023-01-29 | 12,680.00 | 12,680.00 | 12,680.00 | 12,680.00 | 12,680.00 | 0 |
| 2023-01-27 | 12,960.00 | 12,960.00 | 12,510.00 | 12,680.00 | 12,680.00 | 7,923 |
| 2023-01-26 | 12,350.00 | 12,790.00 | 12,340.00 | 12,660.00 | 12,660.00 | 8,070 |
| 2023-01-25 | 12,250.00 | 12,400.00 | 12,170.00 | 12,310.00 | 12,310.00 | 3,527 |
| 2023-01-20 | 11,950.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 336,190 |
| 2023-01-19 | 12,000.00 | 12,050.00 | 11,850.00 | 11,950.00 | 11,950.00 | 238,962 |
| 2023-01-18 | 12,050.00 | 12,150.00 | 11,750.00 | 12,050.00 | 12,050.00 | 389,581 |
| 2023-01-17 | 12,150.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 515,200 |
| 2023-01-16 | 11,850.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 378,391 |
| 2023-01-15 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 0 |
| 2023-01-13 | 12,100.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | 394,518 |
| 2023-01-12 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | 630,802 |
| 2023-01-11 | 11,500.00 | 12,100.00 | 11,500.00 | 11,950.00 | 11,950.00 | 762,229 |
| 2023-01-10 | 11,300.00 | 11,650.00 | 11,250.00 | 11,400.00 | 11,400.00 | 620,933 |
| 2023-01-09 | 11,200.00 | 11,350.00 | 11,100.00 | 11,300.00 | 11,300.00 | 434,728 |
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.