Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 26,150.00 | 26,850.00 | 25,400.00 | 26,650.00 | 26,604.86 | 4,747,562 |
| 2022-05-22 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 25,906.05 | 0 |
| 2022-05-20 | 25,700.00 | 26,550.00 | 25,400.00 | 25,950.00 | 25,906.05 | 5,401,143 |
| 2022-05-19 | 23,300.00 | 27,400.00 | 23,250.00 | 25,600.00 | 25,556.64 | 18,176,599 |
| 2022-05-18 | 23,500.00 | 24,600.00 | 23,300.00 | 23,950.00 | 23,909.44 | 8,196,281 |
| 2022-05-17 | 20,700.00 | 24,500.00 | 20,150.00 | 23,700.00 | 23,659.86 | 21,360,349 |
| 2022-05-16 | 19,600.00 | 20,450.00 | 19,350.00 | 20,400.00 | 20,365.45 | 2,874,984 |
| 2022-05-13 | 18,550.00 | 19,350.00 | 18,350.00 | 19,250.00 | 19,217.40 | 1,375,252 |
| 2022-05-12 | 18,700.00 | 18,850.00 | 18,000.00 | 18,100.00 | 18,069.34 | 1,319,048 |
| 2022-05-11 | 18,900.00 | 19,300.00 | 18,700.00 | 19,050.00 | 19,017.74 | 958,578 |
| 2022-05-10 | 18,350.00 | 19,050.00 | 18,100.00 | 19,000.00 | 18,967.82 | 1,136,183 |
| 2022-05-09 | 19,650.00 | 19,700.00 | 18,650.00 | 18,750.00 | 18,718.24 | 1,278,265 |
| 2022-05-08 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,716.55 | 0 |
| 2022-05-06 | 19,450.00 | 20,100.00 | 19,400.00 | 19,750.00 | 19,716.55 | 678,839 |
| 2022-05-05 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,766.46 | 0 |
| 2022-05-04 | 19,750.00 | 20,200.00 | 19,400.00 | 19,800.00 | 19,766.46 | 1,383,431 |
| 2022-05-03 | 19,100.00 | 19,750.00 | 18,950.00 | 19,650.00 | 19,616.72 | 1,150,448 |
| 2022-05-02 | 18,750.00 | 19,100.00 | 18,750.00 | 19,050.00 | 19,017.74 | 521,335 |
| 2022-05-01 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,067.65 | 0 |
| 2022-04-29 | 19,000.00 | 19,200.00 | 18,850.00 | 19,100.00 | 19,067.65 | 628,519 |
| 2022-04-28 | 19,350.00 | 19,400.00 | 18,750.00 | 18,900.00 | 18,867.99 | 858,504 |
| 2022-04-27 | 18,450.00 | 19,250.00 | 18,350.00 | 19,250.00 | 19,217.40 | 931,400 |
| 2022-04-26 | 19,150.00 | 19,300.00 | 19,000.00 | 19,050.00 | 19,017.74 | 749,661 |
| 2022-04-25 | 19,050.00 | 19,500.00 | 19,000.00 | 19,000.00 | 18,967.82 | 1,088,364 |
| 2022-04-24 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 19,516.89 | 0 |
| 2022-04-22 | 20,200.00 | 20,250.00 | 19,350.00 | 19,550.00 | 19,516.89 | 2,418,681 |
| 2022-04-21 | 20,650.00 | 21,150.00 | 20,350.00 | 20,500.00 | 20,465.28 | 1,588,604 |
| 2022-04-20 | 20,550.00 | 20,650.00 | 20,100.00 | 20,600.00 | 20,565.11 | 1,092,111 |
| 2022-04-19 | 20,650.00 | 21,100.00 | 20,300.00 | 20,500.00 | 20,465.28 | 1,554,378 |
| 2022-04-18 | 20,500.00 | 20,950.00 | 20,400.00 | 20,550.00 | 20,515.19 | 858,156 |
| 2022-04-15 | 20,950.00 | 21,350.00 | 20,500.00 | 20,700.00 | 20,664.94 | 1,843,772 |
| 2022-04-14 | 21,000.00 | 21,400.00 | 20,850.00 | 21,150.00 | 21,114.18 | 1,642,184 |
| 2022-04-13 | 20,850.00 | 21,000.00 | 20,300.00 | 20,850.00 | 20,814.69 | 1,459,160 |
| 2022-04-12 | 20,050.00 | 20,900.00 | 19,850.00 | 20,750.00 | 20,714.86 | 2,813,376 |
| 2022-04-11 | 19,950.00 | 20,600.00 | 19,850.00 | 20,300.00 | 20,265.62 | 3,506,882 |
| 2022-04-10 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,716.55 | 0 |
| 2022-04-08 | 19,050.00 | 19,850.00 | 19,000.00 | 19,750.00 | 19,716.55 | 2,422,007 |
| 2022-04-07 | 18,850.00 | 19,050.00 | 18,550.00 | 18,850.00 | 18,818.07 | 993,370 |
| 2022-04-06 | 19,300.00 | 19,450.00 | 19,050.00 | 19,100.00 | 19,067.65 | 1,145,404 |
| 2022-04-05 | 19,300.00 | 20,050.00 | 19,250.00 | 19,650.00 | 19,616.72 | 2,403,519 |
| 2022-04-04 | 18,850.00 | 19,200.00 | 18,600.00 | 19,100.00 | 19,067.65 | 1,263,935 |
| 2022-04-03 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,967.82 | 0 |
| 2022-04-01 | 19,750.00 | 19,950.00 | 18,800.00 | 19,000.00 | 18,967.82 | 2,117,688 |
| 2022-03-31 | 19,500.00 | 19,900.00 | 19,250.00 | 19,750.00 | 19,716.55 | 1,042,386 |
| 2022-03-30 | 19,800.00 | 20,050.00 | 19,550.00 | 19,650.00 | 19,616.72 | 1,161,053 |
| 2022-03-29 | 20,300.00 | 20,350.00 | 19,450.00 | 19,600.00 | 19,566.80 | 2,334,889 |
| 2022-03-28 | 19,300.00 | 20,150.00 | 19,150.00 | 20,000.00 | 19,966.13 | 3,331,696 |
| 2022-03-25 | 19,700.00 | 19,750.00 | 18,950.00 | 19,000.00 | 18,967.82 | 1,221,652 |
| 2022-03-24 | 18,750.00 | 19,450.00 | 18,500.00 | 19,400.00 | 19,367.14 | 1,554,508 |
| 2022-03-23 | 19,100.00 | 19,300.00 | 18,650.00 | 19,050.00 | 19,017.74 | 1,854,126 |
| 2022-03-22 | 18,500.00 | 18,950.00 | 18,350.00 | 18,700.00 | 18,668.33 | 755,285 |
| 2022-03-21 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,368.84 | 0 |
| 2022-03-20 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,368.84 | 0 |
| 2022-03-18 | 18,450.00 | 18,550.00 | 17,850.00 | 18,400.00 | 18,368.84 | 1,193,805 |
| 2022-03-17 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,819.77 | 0 |
| 2022-03-16 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,819.77 | 0 |
| 2022-03-15 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,819.77 | 0 |
| 2022-03-14 | 18,300.00 | 18,350.00 | 17,500.00 | 17,850.00 | 17,819.77 | 1,625,154 |
| 2022-03-11 | 19,000.00 | 19,000.00 | 18,100.00 | 18,350.00 | 18,318.92 | 1,724,246 |
| 2022-03-10 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,468.67 | 0 |
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.