Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 18,400.00 | 18,900.00 | 18,400.00 | 18,800.00 | 18,768.16 | 908,264 |
| 2022-08-02 | 19,100.00 | 19,100.00 | 18,450.00 | 18,600.00 | 18,568.50 | 1,449,544 |
| 2022-08-01 | 18,650.00 | 19,250.00 | 18,450.00 | 19,050.00 | 19,017.74 | 1,968,775 |
| 2022-07-31 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,468.67 | 0 |
| 2022-07-29 | 18,800.00 | 19,100.00 | 18,400.00 | 18,500.00 | 18,468.67 | 2,191,209 |
| 2022-07-28 | 18,400.00 | 19,000.00 | 18,000.00 | 18,650.00 | 18,618.41 | 2,884,100 |
| 2022-07-27 | 17,600.00 | 18,100.00 | 17,350.00 | 18,100.00 | 18,069.34 | 1,114,265 |
| 2022-07-26 | 17,650.00 | 17,750.00 | 17,300.00 | 17,700.00 | 17,670.02 | 1,014,063 |
| 2022-07-25 | 17,350.00 | 17,800.00 | 17,250.00 | 17,600.00 | 17,570.19 | 831,217 |
| 2022-07-24 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,520.28 | 0 |
| 2022-07-22 | 17,600.00 | 18,250.00 | 17,500.00 | 17,550.00 | 17,520.28 | 1,881,019 |
| 2022-07-21 | 17,650.00 | 17,650.00 | 17,400.00 | 17,450.00 | 17,420.44 | 1,008,955 |
| 2022-07-20 | 17,350.00 | 17,700.00 | 17,150.00 | 17,400.00 | 17,370.53 | 2,035,259 |
| 2022-07-19 | 16,850.00 | 17,050.00 | 16,600.00 | 16,900.00 | 16,871.38 | 1,100,875 |
| 2022-07-18 | 16,550.00 | 17,250.00 | 16,300.00 | 17,100.00 | 17,071.04 | 2,007,196 |
| 2022-07-15 | 16,550.00 | 16,650.00 | 16,050.00 | 16,300.00 | 16,272.39 | 1,200,622 |
| 2022-07-14 | 16,200.00 | 16,700.00 | 16,000.00 | 16,500.00 | 16,472.05 | 1,859,638 |
| 2022-07-13 | 16,100.00 | 16,250.00 | 15,700.00 | 16,150.00 | 16,122.65 | 1,738,985 |
| 2022-07-12 | 17,400.00 | 17,500.00 | 15,950.00 | 16,100.00 | 16,072.73 | 3,398,771 |
| 2022-07-11 | 17,800.00 | 18,050.00 | 17,500.00 | 17,600.00 | 17,570.19 | 955,057 |
| 2022-07-10 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,670.02 | 0 |
| 2022-07-08 | 17,850.00 | 18,250.00 | 17,700.00 | 17,700.00 | 17,670.02 | 1,380,237 |
| 2022-07-07 | 17,600.00 | 17,850.00 | 17,350.00 | 17,550.00 | 17,520.28 | 1,033,292 |
| 2022-07-06 | 18,350.00 | 18,550.00 | 17,300.00 | 17,300.00 | 17,270.70 | 2,059,747 |
| 2022-07-05 | 17,750.00 | 18,850.00 | 17,550.00 | 18,300.00 | 18,269.01 | 2,628,102 |
| 2022-07-04 | 17,900.00 | 18,200.00 | 17,250.00 | 17,650.00 | 17,620.11 | 1,951,683 |
| 2022-07-03 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 17,320.61 | 0 |
| 2022-07-01 | 17,800.00 | 18,000.00 | 17,200.00 | 17,350.00 | 17,320.61 | 1,659,112 |
| 2022-06-30 | 18,800.00 | 19,050.00 | 17,650.00 | 17,750.00 | 17,719.94 | 1,885,135 |
| 2022-06-29 | 18,850.00 | 19,000.00 | 18,300.00 | 18,700.00 | 18,668.33 | 1,169,703 |
| 2022-06-28 | 19,200.00 | 19,500.00 | 18,950.00 | 19,150.00 | 19,117.57 | 993,539 |
| 2022-06-27 | 19,050.00 | 19,550.00 | 18,900.00 | 19,200.00 | 19,167.48 | 1,884,543 |
| 2022-06-26 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,618.41 | 0 |
| 2022-06-24 | 18,050.00 | 18,850.00 | 17,900.00 | 18,650.00 | 18,618.41 | 1,661,013 |
| 2022-06-23 | 18,700.00 | 19,100.00 | 17,850.00 | 17,900.00 | 17,869.68 | 2,078,941 |
| 2022-06-22 | 20,200.00 | 20,250.00 | 18,750.00 | 18,750.00 | 18,718.24 | 1,873,877 |
| 2022-06-21 | 20,050.00 | 20,200.00 | 19,500.00 | 19,900.00 | 19,866.30 | 1,231,233 |
| 2022-06-20 | 20,750.00 | 20,850.00 | 19,600.00 | 19,900.00 | 19,866.30 | 1,425,178 |
| 2022-06-19 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,565.11 | 0 |
| 2022-06-17 | 20,600.00 | 20,850.00 | 20,050.00 | 20,600.00 | 20,565.11 | 1,544,628 |
| 2022-06-16 | 21,200.00 | 21,700.00 | 20,900.00 | 21,100.00 | 21,064.26 | 1,995,722 |
| 2022-06-15 | 21,300.00 | 21,450.00 | 20,400.00 | 20,600.00 | 20,565.11 | 1,373,543 |
| 2022-06-14 | 21,000.00 | 21,550.00 | 20,700.00 | 21,250.00 | 21,214.01 | 1,611,529 |
| 2022-06-13 | 21,350.00 | 21,900.00 | 21,250.00 | 21,250.00 | 21,214.01 | 1,520,009 |
| 2022-06-12 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,862.91 | 0 |
| 2022-06-10 | 21,800.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,862.91 | 1,006,509 |
| 2022-06-09 | 22,100.00 | 22,300.00 | 21,850.00 | 22,150.00 | 22,112.48 | 1,458,453 |
| 2022-06-08 | 22,450.00 | 22,650.00 | 22,050.00 | 22,150.00 | 22,112.48 | 1,361,664 |
| 2022-06-07 | 23,500.00 | 23,950.00 | 22,200.00 | 22,350.00 | 22,312.15 | 2,604,104 |
| 2022-06-06 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,160.71 | 0 |
| 2022-06-03 | 23,450.00 | 23,500.00 | 22,900.00 | 23,200.00 | 23,160.71 | 1,533,282 |
| 2022-06-02 | 23,050.00 | 23,550.00 | 22,800.00 | 23,150.00 | 23,110.79 | 1,521,636 |
| 2022-06-01 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,260.54 | 0 |
| 2022-05-31 | 23,600.00 | 24,400.00 | 23,250.00 | 23,300.00 | 23,260.54 | 3,572,563 |
| 2022-05-30 | 23,550.00 | 23,700.00 | 23,150.00 | 23,450.00 | 23,410.28 | 2,197,219 |
| 2022-05-29 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,160.71 | 0 |
| 2022-05-27 | 26,100.00 | 27,450.00 | 23,050.00 | 23,200.00 | 23,160.71 | 11,757,702 |
| 2022-05-26 | 25,600.00 | 26,100.00 | 25,350.00 | 25,600.00 | 25,556.64 | 1,609,826 |
| 2022-05-25 | 25,600.00 | 25,900.00 | 25,200.00 | 25,600.00 | 25,556.64 | 2,904,648 |
| 2022-05-24 | 26,350.00 | 26,500.00 | 25,300.00 | 25,300.00 | 25,257.15 | 3,465,439 |
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.