Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 12,250.00 | 12,370.00 | 11,570.00 | 11,690.00 | 11,690.00 | 1,536,215 |
| 2026-07-15 | 12,600.00 | 13,330.00 | 12,400.00 | 12,750.00 | 12,750.00 | 3,275,762 |
| 2026-07-14 | 12,450.00 | 12,520.00 | 11,250.00 | 11,870.00 | 11,870.00 | 2,728,986 |
| 2026-07-13 | 13,740.00 | 14,420.00 | 12,190.00 | 12,340.00 | 12,340.00 | 3,583,964 |
| 2026-07-10 | 12,000.00 | 14,190.00 | 11,910.00 | 13,740.00 | 13,740.00 | 8,938,508 |
| 2026-07-09 | 10,840.00 | 11,900.00 | 10,660.00 | 11,840.00 | 11,840.00 | 6,296,091 |
| 2026-07-08 | 11,160.00 | 11,380.00 | 10,530.00 | 10,740.00 | 10,740.00 | 4,453,737 |
| 2026-07-07 | 13,100.00 | 13,260.00 | 11,390.00 | 11,590.00 | 11,590.00 | 5,017,428 |
| 2026-07-06 | 14,500.00 | 14,640.00 | 12,820.00 | 13,260.00 | 13,260.00 | 3,997,024 |
| 2026-07-03 | 15,170.00 | 15,270.00 | 13,240.00 | 14,490.00 | 14,490.00 | 6,184,503 |
| 2026-07-02 | 16,380.00 | 17,160.00 | 15,170.00 | 15,270.00 | 15,270.00 | 4,929,097 |
| 2026-07-01 | 20,200.00 | 20,800.00 | 16,350.00 | 17,310.00 | 17,310.00 | 14,165,902 |
| 2026-06-30 | 18,600.00 | 20,950.00 | 18,000.00 | 20,050.00 | 20,050.00 | 6,561,171 |
| 2026-06-29 | 16,690.00 | 18,710.00 | 16,250.00 | 18,700.00 | 18,700.00 | 3,384,079 |
| 2026-06-26 | 17,800.00 | 18,200.00 | 15,850.00 | 16,410.00 | 16,410.00 | 2,811,082 |
| 2026-06-25 | 19,070.00 | 19,720.00 | 17,600.00 | 18,020.00 | 18,020.00 | 3,153,702 |
| 2026-06-24 | 17,810.00 | 18,750.00 | 17,210.00 | 18,360.00 | 18,360.00 | 3,300,711 |
| 2026-06-23 | 18,600.00 | 19,700.00 | 17,730.00 | 17,760.00 | 17,760.00 | 4,198,728 |
| 2026-06-22 | 16,900.00 | 19,840.00 | 16,440.00 | 18,600.00 | 18,600.00 | 9,221,276 |
| 2026-06-19 | 19,090.00 | 19,320.00 | 16,500.00 | 16,940.00 | 16,940.00 | 5,202,679 |
| 2026-06-18 | 17,550.00 | 19,630.00 | 17,070.00 | 18,840.00 | 18,840.00 | 12,908,620 |
| 2026-06-17 | 18,800.00 | 19,900.00 | 17,260.00 | 17,580.00 | 17,580.00 | 10,684,141 |
| 2026-06-16 | 22,400.00 | 22,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | 11,442,482 |
| 2026-06-15 | 19,010.00 | 23,550.00 | 18,950.00 | 22,400.00 | 22,400.00 | 17,639,508 |
| 2026-06-12 | 16,610.00 | 20,050.00 | 16,570.00 | 19,010.00 | 19,010.00 | 17,847,095 |
| 2026-06-11 | 15,800.00 | 16,990.00 | 14,700.00 | 15,770.00 | 15,770.00 | 12,848,516 |
| 2026-06-10 | 14,290.00 | 16,670.00 | 13,810.00 | 16,240.00 | 16,240.00 | 2,299 |
| 2026-06-09 | 11,630.00 | 13,670.00 | 11,600.00 | 13,520.00 | 13,520.00 | 10,141,721 |
| 2026-06-08 | 10,700.00 | 11,850.00 | 10,650.00 | 11,250.00 | 11,250.00 | 1,717,308 |
| 2026-06-05 | 12,220.00 | 12,550.00 | 10,590.00 | 11,630.00 | 11,630.00 | 3,194,630 |
| 2026-06-04 | 10,360.00 | 11,810.00 | 10,360.00 | 11,460.00 | 11,460.00 | 1,820,401 |
| 2026-06-02 | 10,370.00 | 10,940.00 | 10,370.00 | 10,580.00 | 10,580.00 | 1,208,357 |
| 2026-06-01 | 11,130.00 | 11,550.00 | 10,730.00 | 10,760.00 | 10,760.00 | 1,826,947 |
| 2026-05-29 | 11,930.00 | 11,930.00 | 11,170.00 | 11,470.00 | 11,470.00 | 2,061,958 |
| 2026-05-28 | 12,460.00 | 12,520.00 | 11,020.00 | 11,890.00 | 11,890.00 | 1,477,671 |
| 2026-05-27 | 13,500.00 | 13,500.00 | 12,250.00 | 12,260.00 | 12,260.00 | 1,839,659 |
| 2026-05-26 | 13,120.00 | 13,690.00 | 12,730.00 | 12,900.00 | 12,900.00 | 2,089,203 |
| 2026-05-22 | 12,270.00 | 13,260.00 | 12,240.00 | 12,910.00 | 12,910.00 | 2,435,076 |
| 2026-05-21 | 11,530.00 | 12,500.00 | 11,360.00 | 12,380.00 | 12,380.00 | 1,489,033 |
| 2026-05-20 | 11,550.00 | 11,670.00 | 10,990.00 | 11,180.00 | 11,180.00 | 1,085,326 |
| 2026-05-19 | 11,940.00 | 12,340.00 | 11,550.00 | 11,880.00 | 11,880.00 | 966,850 |
| 2026-05-18 | 11,410.00 | 12,220.00 | 10,950.00 | 12,080.00 | 12,080.00 | 1,406,468 |
| 2026-05-15 | 13,200.00 | 13,200.00 | 11,650.00 | 11,820.00 | 11,820.00 | 2,199,894 |
| 2026-05-14 | 12,390.00 | 13,620.00 | 11,890.00 | 13,620.00 | 13,620.00 | 1,865,265 |
| 2026-05-13 | 12,130.00 | 12,340.00 | 11,830.00 | 12,030.00 | 12,030.00 | 1,326,177 |
| 2026-05-12 | 13,580.00 | 13,620.00 | 11,500.00 | 12,400.00 | 12,400.00 | 3,017,727 |
| 2026-05-11 | 14,040.00 | 14,050.00 | 13,310.00 | 13,410.00 | 13,410.00 | 1,847,352 |
| 2026-05-08 | 13,490.00 | 13,560.00 | 13,130.00 | 13,210.00 | 13,210.00 | 1,194,102 |
| 2026-05-07 | 13,950.00 | 14,060.00 | 13,660.00 | 13,760.00 | 13,760.00 | 1,837,536 |
| 2026-05-06 | 14,600.00 | 14,640.00 | 13,800.00 | 14,130.00 | 14,130.00 | 3,678,806 |
| 2026-05-04 | 14,070.00 | 14,870.00 | 13,760.00 | 14,130.00 | 14,130.00 | 6,595,998 |
| 2026-04-30 | 13,890.00 | 13,900.00 | 13,120.00 | 13,240.00 | 13,240.00 | 1,860,442 |
| 2026-04-29 | 13,700.00 | 14,060.00 | 13,510.00 | 14,010.00 | 14,010.00 | 1,993,875 |
| 2026-04-28 | 14,160.00 | 14,330.00 | 13,570.00 | 14,010.00 | 14,010.00 | 4,267,247 |
| 2026-04-27 | 12,980.00 | 13,280.00 | 12,840.00 | 13,130.00 | 13,130.00 | 2,373,391 |
| 2026-04-24 | 13,410.00 | 13,540.00 | 12,780.00 | 13,090.00 | 13,090.00 | 2,872,573 |
| 2026-04-23 | 15,420.00 | 15,420.00 | 13,070.00 | 13,710.00 | 13,710.00 | 7,932,873 |
| 2026-04-22 | 13,650.00 | 14,100.00 | 13,420.00 | 14,100.00 | 14,100.00 | 3,643,184 |
| 2026-04-21 | 13,320.00 | 13,700.00 | 13,240.00 | 13,700.00 | 13,700.00 | 3,323,484 |
| 2026-04-20 | 13,290.00 | 13,290.00 | 12,990.00 | 13,040.00 | 13,040.00 | 4,075,119 |
← NewerPage 2 of 2 · 120 trading days
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.