Foosung historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	11,200.00	11,350.00	11,100.00	11,300.00	11,300.00	434,728
2023-01-06	10,650.00	11,150.00	10,600.00	11,000.00	11,000.00	642,728
2023-01-05	11,000.00	11,050.00	10,650.00	10,650.00	10,650.00	513,620
2023-01-04	10,650.00	10,950.00	10,400.00	10,900.00	10,900.00	579,953
2023-01-03	10,550.00	10,750.00	10,350.00	10,750.00	10,750.00	656,764
2023-01-02	10,750.00	11,100.00	10,600.00	10,600.00	10,600.00	507,490
2022-12-29	10,950.00	11,100.00	10,600.00	10,700.00	10,700.00	596,264
2022-12-28	11,300.00	11,350.00	10,950.00	11,100.00	11,100.00	595,290
2022-12-27	11,200.00	11,550.00	11,200.00	11,450.00	11,430.61	402,449
2022-12-26	11,200.00	11,400.00	11,100.00	11,300.00	11,280.86	379,631
2022-12-25	11,250.00	11,250.00	11,250.00	11,250.00	11,230.95	0
2022-12-23	11,550.00	11,650.00	11,250.00	11,250.00	11,230.95	588,642
2022-12-22	11,600.00	11,850.00	11,500.00	11,800.00	11,780.01	514,366
2022-12-21	11,800.00	11,850.00	11,450.00	11,500.00	11,480.52	574,228
2022-12-20	11,950.00	12,050.00	11,600.00	11,700.00	11,680.18	574,933
2022-12-19	12,050.00	12,100.00	11,850.00	11,950.00	11,929.76	360,624
2022-12-18	12,100.00	12,100.00	12,100.00	12,100.00	12,079.51	0
2022-12-16	12,100.00	12,200.00	12,000.00	12,100.00	12,079.51	454,641
2022-12-15	12,350.00	12,650.00	12,200.00	12,250.00	12,229.25	427,342
2022-12-14	12,150.00	12,500.00	12,100.00	12,500.00	12,478.83	558,146
2022-12-13	12,350.00	12,450.00	12,000.00	12,100.00	12,079.51	623,012
2022-12-12	12,250.00	12,350.00	12,100.00	12,300.00	12,279.17	489,227
2022-12-09	12,650.00	12,700.00	12,200.00	12,350.00	12,329.08	872,883
2022-12-08	12,400.00	12,600.00	12,350.00	12,600.00	12,578.66	523,039
2022-12-07	12,300.00	12,550.00	12,250.00	12,450.00	12,428.91	349,854
2022-12-06	12,350.00	12,650.00	12,300.00	12,450.00	12,428.91	518,115
2022-12-05	13,200.00	13,250.00	12,500.00	12,550.00	12,528.74	1,458,711
2022-12-04	13,200.00	13,200.00	13,200.00	13,200.00	13,177.64	0
2022-12-02	13,500.00	13,500.00	13,150.00	13,200.00	13,177.64	663,535
2022-12-01	13,550.00	13,650.00	13,400.00	13,500.00	13,477.14	900,058
2022-11-30	13,200.00	13,300.00	13,050.00	13,250.00	13,227.56	582,847
2022-11-29	13,050.00	13,300.00	13,000.00	13,250.00	13,227.56	723,432
2022-11-28	13,850.00	13,850.00	13,050.00	13,200.00	13,177.64	1,381,913
2022-11-27	13,850.00	13,850.00	13,850.00	13,850.00	13,826.54	0
2022-11-25	13,600.00	13,900.00	13,500.00	13,850.00	13,826.54	741,049
2022-11-24	13,700.00	13,850.00	13,550.00	13,600.00	13,576.97	750,027
2022-11-23	13,350.00	13,550.00	13,250.00	13,450.00	13,427.22	770,555
2022-11-22	13,100.00	13,300.00	12,950.00	13,150.00	13,127.73	730,628
2022-11-21	13,250.00	13,350.00	12,950.00	13,100.00	13,077.81	772,515
2022-11-20	13,250.00	13,250.00	13,250.00	13,250.00	13,227.56	0
2022-11-18	13,450.00	13,600.00	13,250.00	13,250.00	13,227.56	778,715
2022-11-17	13,650.00	13,900.00	13,400.00	13,450.00	13,427.22	1,027,999
2022-11-16	14,150.00	14,200.00	13,550.00	13,850.00	13,826.54	1,357,058
2022-11-15	13,900.00	14,100.00	13,650.00	14,050.00	14,026.20	1,430,222
2022-11-14	13,500.00	14,250.00	13,450.00	13,900.00	13,876.46	2,706,920
2022-11-11	13,500.00	13,600.00	13,150.00	13,350.00	13,327.39	1,969,029
2022-11-10	12,850.00	13,250.00	12,800.00	12,950.00	12,928.07	1,123,014
2022-11-09	13,200.00	13,300.00	12,950.00	13,050.00	13,027.90	1,263,854
2022-11-08	12,900.00	13,050.00	12,750.00	13,000.00	12,977.98	1,146,911
2022-11-07	12,550.00	13,500.00	12,450.00	12,850.00	12,828.24	3,029,330
2022-11-04	12,450.00	12,600.00	12,250.00	12,450.00	12,428.91	746,471
2022-11-03	12,100.00	12,650.00	12,050.00	12,450.00	12,428.91	874,553
2022-11-02	12,700.00	13,150.00	12,350.00	12,450.00	12,428.91	1,535,742
2022-11-01	12,450.00	12,950.00	12,350.00	12,700.00	12,678.49	1,247,788
2022-10-31	12,650.00	12,650.00	12,350.00	12,400.00	12,379.00	587,170
2022-10-28	12,700.00	12,950.00	12,350.00	12,350.00	12,329.08	1,100,992
2022-10-27	12,050.00	12,850.00	12,050.00	12,800.00	12,778.32	1,986,280
2022-10-26	12,350.00	12,650.00	12,000.00	12,000.00	11,979.68	994,674
2022-10-25	12,300.00	12,550.00	12,100.00	12,250.00	12,229.25	831,148
2022-10-24	12,450.00	12,650.00	12,200.00	12,200.00	12,179.34	649,252

← NewerPage 17 of 22 · 1,315 trading daysOlder →

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.