Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-10-21 | 12,050.00 | 12,550.00 | 12,000.00 | 12,100.00 | 12,079.51 | 725,681 |
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.