Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 12,300.00 | 12,450.00 | 11,900.00 | 12,050.00 | 12,029.59 | 685,671 |
| 2022-10-19 | 12,350.00 | 12,850.00 | 12,250.00 | 12,350.00 | 12,329.08 | 1,139,820 |
| 2022-10-18 | 12,700.00 | 12,700.00 | 12,200.00 | 12,300.00 | 12,279.17 | 989,179 |
| 2022-10-17 | 11,950.00 | 12,400.00 | 11,800.00 | 12,400.00 | 12,379.00 | 877,326 |
| 2022-10-16 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,179.34 | 0 |
| 2022-10-14 | 11,600.00 | 12,350.00 | 11,500.00 | 12,200.00 | 12,179.34 | 1,454,196 |
| 2022-10-13 | 11,900.00 | 12,000.00 | 11,200.00 | 11,250.00 | 11,230.95 | 1,434,564 |
| 2022-10-12 | 12,000.00 | 12,100.00 | 11,700.00 | 12,000.00 | 11,979.68 | 722,965 |
| 2022-10-11 | 12,000.00 | 12,200.00 | 11,800.00 | 12,000.00 | 11,979.68 | 762,581 |
| 2022-10-10 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,379.00 | 0 |
| 2022-10-07 | 12,300.00 | 12,950.00 | 12,150.00 | 12,400.00 | 12,379.00 | 1,665,880 |
| 2022-10-06 | 12,200.00 | 12,550.00 | 12,150.00 | 12,500.00 | 12,478.83 | 803,245 |
| 2022-10-05 | 12,850.00 | 12,850.00 | 12,100.00 | 12,100.00 | 12,079.51 | 1,081,543 |
| 2022-10-04 | 12,100.00 | 12,550.00 | 12,000.00 | 12,500.00 | 12,478.83 | 882,574 |
| 2022-10-03 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,829.93 | 0 |
| 2022-09-30 | 11,800.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,829.93 | 1,499,912 |
| 2022-09-29 | 12,400.00 | 12,600.00 | 12,000.00 | 12,050.00 | 12,029.59 | 1,373,045 |
| 2022-09-28 | 12,700.00 | 12,700.00 | 11,950.00 | 12,100.00 | 12,079.51 | 1,684,521 |
| 2022-09-27 | 12,550.00 | 13,000.00 | 12,300.00 | 12,700.00 | 12,678.49 | 1,555,480 |
| 2022-09-26 | 12,900.00 | 13,150.00 | 12,500.00 | 12,650.00 | 12,628.57 | 1,694,839 |
| 2022-09-23 | 13,950.00 | 14,000.00 | 13,150.00 | 13,250.00 | 13,227.56 | 1,626,425 |
| 2022-09-22 | 13,800.00 | 14,150.00 | 13,550.00 | 14,100.00 | 14,076.12 | 1,247,126 |
| 2022-09-21 | 14,300.00 | 14,350.00 | 13,900.00 | 14,050.00 | 14,026.20 | 1,585,524 |
| 2022-09-20 | 14,600.00 | 14,700.00 | 14,350.00 | 14,500.00 | 14,475.44 | 812,375 |
| 2022-09-19 | 15,050.00 | 15,100.00 | 14,350.00 | 14,500.00 | 14,475.44 | 1,438,862 |
| 2022-09-18 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,974.59 | 0 |
| 2022-09-16 | 15,550.00 | 15,850.00 | 14,850.00 | 15,000.00 | 14,974.59 | 1,722,974 |
| 2022-09-15 | 15,700.00 | 15,950.00 | 15,400.00 | 15,650.00 | 15,623.49 | 1,355,613 |
| 2022-09-14 | 15,450.00 | 15,750.00 | 15,450.00 | 15,550.00 | 15,523.66 | 1,342,273 |
| 2022-09-13 | 16,700.00 | 16,750.00 | 16,100.00 | 16,150.00 | 16,122.65 | 1,821,179 |
| 2022-09-08 | 15,450.00 | 16,500.00 | 15,300.00 | 16,300.00 | 16,272.39 | 3,034,421 |
| 2022-09-07 | 15,550.00 | 15,600.00 | 15,100.00 | 15,250.00 | 15,224.17 | 759,831 |
| 2022-09-06 | 15,100.00 | 15,650.00 | 15,100.00 | 15,550.00 | 15,523.66 | 1,006,943 |
| 2022-09-05 | 15,300.00 | 15,500.00 | 14,850.00 | 15,100.00 | 15,074.43 | 1,137,187 |
| 2022-09-04 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,324.00 | 0 |
| 2022-09-02 | 15,750.00 | 15,900.00 | 15,300.00 | 15,350.00 | 15,324.00 | 1,042,900 |
| 2022-09-01 | 16,050.00 | 16,150.00 | 15,550.00 | 15,600.00 | 15,573.58 | 1,497,309 |
| 2022-08-31 | 16,050.00 | 16,300.00 | 15,750.00 | 16,200.00 | 16,172.56 | 1,344,130 |
| 2022-08-30 | 16,200.00 | 16,450.00 | 16,050.00 | 16,150.00 | 16,122.65 | 1,150,623 |
| 2022-08-29 | 15,850.00 | 16,350.00 | 15,750.00 | 16,100.00 | 16,072.73 | 1,669,434 |
| 2022-08-28 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,571.88 | 0 |
| 2022-08-26 | 16,700.00 | 16,850.00 | 16,500.00 | 16,600.00 | 16,571.88 | 1,396,904 |
| 2022-08-25 | 16,850.00 | 16,950.00 | 16,400.00 | 16,600.00 | 16,571.88 | 1,887,919 |
| 2022-08-24 | 16,750.00 | 16,900.00 | 16,400.00 | 16,750.00 | 16,721.63 | 2,586,688 |
| 2022-08-23 | 16,250.00 | 16,700.00 | 16,050.00 | 16,500.00 | 16,472.05 | 2,917,755 |
| 2022-08-22 | 15,600.00 | 16,600.00 | 15,600.00 | 16,400.00 | 16,372.22 | 3,666,987 |
| 2022-08-21 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,873.07 | 0 |
| 2022-08-19 | 16,150.00 | 16,250.00 | 15,700.00 | 15,900.00 | 15,873.07 | 1,497,689 |
| 2022-08-18 | 16,150.00 | 16,300.00 | 15,800.00 | 16,050.00 | 16,022.82 | 1,329,934 |
| 2022-08-17 | 16,200.00 | 16,450.00 | 16,050.00 | 16,100.00 | 16,072.73 | 1,646,241 |
| 2022-08-16 | 16,350.00 | 16,550.00 | 16,250.00 | 16,350.00 | 16,322.31 | 2,205,414 |
| 2022-08-15 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,322.31 | 0 |
| 2022-08-12 | 16,250.00 | 16,350.00 | 15,950.00 | 16,350.00 | 16,322.31 | 1,934,381 |
| 2022-08-11 | 15,950.00 | 16,350.00 | 15,750.00 | 16,200.00 | 16,172.56 | 3,894,250 |
| 2022-08-10 | 15,500.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,673.41 | 2,467,280 |
| 2022-08-09 | 15,700.00 | 15,950.00 | 15,300.00 | 15,650.00 | 15,623.49 | 3,714,689 |
| 2022-08-08 | 15,700.00 | 16,350.00 | 15,500.00 | 15,600.00 | 15,573.58 | 5,687,880 |
| 2022-08-07 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,122.65 | 0 |
| 2022-08-05 | 18,900.00 | 19,050.00 | 15,950.00 | 16,150.00 | 16,122.65 | 15,545,014 |
| 2022-08-04 | 18,950.00 | 19,000.00 | 18,650.00 | 18,700.00 | 18,668.33 | 853,863 |
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.