Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 19,150.00 | 19,500.00 | 18,350.00 | 18,500.00 | 18,468.67 | 2,370,292 |
| 2022-03-07 | 20,000.00 | 20,200.00 | 19,500.00 | 19,700.00 | 19,666.63 | 1,077,012 |
| 2022-03-06 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,265.62 | 0 |
| 2022-03-04 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,165.79 | 0 |
| 2022-03-03 | 21,400.00 | 22,100.00 | 19,700.00 | 20,200.00 | 20,165.79 | 4,703,781 |
| 2022-03-02 | 21,050.00 | 21,450.00 | 20,850.00 | 21,150.00 | 21,114.18 | 1,132,395 |
| 2022-03-01 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,064.26 | 0 |
| 2022-02-28 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 20,515.19 | 0 |
| 2022-02-27 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 20,515.19 | 0 |
| 2022-02-25 | 19,550.00 | 20,900.00 | 19,500.00 | 20,550.00 | 20,515.19 | 2,474,141 |
| 2022-02-24 | 19,700.00 | 20,650.00 | 19,050.00 | 19,100.00 | 19,067.65 | 2,470,292 |
| 2022-02-23 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,165.79 | 0 |
| 2022-02-22 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,165.79 | 0 |
| 2022-02-21 | 20,000.00 | 20,300.00 | 19,850.00 | 20,200.00 | 20,165.79 | 938,914 |
| 2022-02-20 | 20,550.00 | 20,550.00 | 20,550.00 | 20,550.00 | 20,515.19 | 0 |
| 2022-02-18 | 20,000.00 | 20,850.00 | 19,950.00 | 20,550.00 | 20,515.19 | 1,081,827 |
| 2022-02-17 | 20,450.00 | 21,450.00 | 19,650.00 | 20,450.00 | 20,415.36 | 2,196,001 |
| 2022-02-16 | 19,900.00 | 20,550.00 | 19,200.00 | 20,450.00 | 20,415.36 | 2,161,042 |
| 2022-02-15 | 20,400.00 | 20,700.00 | 18,150.00 | 19,250.00 | 19,217.40 | 4,894,835 |
| 2022-02-14 | 20,200.00 | 20,550.00 | 19,700.00 | 19,800.00 | 19,766.46 | 1,168,575 |
| 2022-02-13 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 20,615.03 | 0 |
| 2022-02-11 | 20,600.00 | 21,000.00 | 20,250.00 | 20,650.00 | 20,615.03 | 1,145,617 |
| 2022-02-10 | 21,500.00 | 21,550.00 | 20,800.00 | 20,950.00 | 20,914.52 | 1,032,661 |
| 2022-02-09 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,864.60 | 0 |
| 2022-02-08 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,864.60 | 0 |
| 2022-02-07 | 20,600.00 | 21,250.00 | 20,250.00 | 20,900.00 | 20,864.60 | 1,497,284 |
| 2022-02-06 | 20,650.00 | 20,650.00 | 20,650.00 | 20,650.00 | 20,615.03 | 0 |
| 2022-02-04 | 19,300.00 | 20,800.00 | 19,100.00 | 20,650.00 | 20,615.03 | 1,943,133 |
| 2022-02-03 | 19,600.00 | 20,000.00 | 19,200.00 | 19,200.00 | 19,167.48 | 1,399,740 |
| 2022-01-28 | 19,800.00 | 20,050.00 | 17,850.00 | 19,100.00 | 19,067.65 | 3,814,413 |
| 2022-01-27 | 20,950.00 | 21,000.00 | 19,700.00 | 19,850.00 | 19,816.38 | 1,691,385 |
| 2022-01-26 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 21,014.35 | 0 |
| 2022-01-25 | 21,800.00 | 22,250.00 | 20,950.00 | 21,050.00 | 21,014.35 | 1,713,828 |
| 2022-01-24 | 21,800.00 | 22,250.00 | 21,500.00 | 21,850.00 | 21,812.99 | 1,397,854 |
| 2022-01-23 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,062.57 | 0 |
| 2022-01-21 | 23,100.00 | 23,250.00 | 21,500.00 | 22,100.00 | 22,062.57 | 3,230,579 |
| 2022-01-20 | 23,000.00 | 23,700.00 | 22,800.00 | 23,450.00 | 23,410.28 | 1,486,724 |
| 2022-01-19 | 24,450.00 | 24,700.00 | 23,000.00 | 23,100.00 | 23,060.88 | 2,957,977 |
| 2022-01-18 | 25,200.00 | 25,550.00 | 24,650.00 | 24,800.00 | 24,758.00 | 1,810,873 |
| 2022-01-17 | 24,950.00 | 25,700.00 | 24,150.00 | 24,950.00 | 24,907.74 | 1,905,964 |
| 2022-01-16 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | 24,907.74 | 0 |
| 2022-01-14 | 24,100.00 | 25,350.00 | 23,950.00 | 24,950.00 | 24,907.74 | 2,423,518 |
| 2022-01-13 | 24,200.00 | 25,450.00 | 24,050.00 | 24,550.00 | 24,508.42 | 3,568,182 |
| 2022-01-12 | 22,200.00 | 24,250.00 | 22,200.00 | 24,250.00 | 24,208.93 | 5,533,316 |
| 2022-01-11 | 22,350.00 | 22,400.00 | 21,500.00 | 21,900.00 | 21,862.91 | 1,086,841 |
| 2022-01-10 | 22,050.00 | 22,450.00 | 21,250.00 | 22,200.00 | 22,162.40 | 1,279,850 |
| 2022-01-09 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 22,112.48 | 0 |
| 2022-01-07 | 22,000.00 | 22,450.00 | 21,950.00 | 22,150.00 | 22,112.48 | 1,073,294 |
| 2022-01-06 | 21,450.00 | 22,550.00 | 21,350.00 | 22,000.00 | 21,962.74 | 1,554,899 |
| 2022-01-05 | 23,100.00 | 23,150.00 | 22,000.00 | 22,100.00 | 22,062.57 | 1,610,279 |
| 2022-01-04 | 23,200.00 | 23,950.00 | 23,000.00 | 23,400.00 | 23,360.37 | 2,580,027 |
| 2022-01-03 | 23,100.00 | 23,250.00 | 22,500.00 | 22,750.00 | 22,711.47 | 1,234,176 |
| 2021-12-30 | 22,450.00 | 23,250.00 | 22,100.00 | 23,100.00 | 23,060.88 | 1,397,045 |
| 2021-12-29 | 22,450.00 | 23,050.00 | 22,250.00 | 22,550.00 | 22,511.81 | 2,664,013 |
| 2021-12-28 | 21,450.00 | 22,450.00 | 21,350.00 | 22,300.00 | 22,247.71 | 3,214,485 |
| 2021-12-27 | 21,450.00 | 21,700.00 | 21,100.00 | 21,250.00 | 21,200.17 | 1,169,726 |
| 2021-12-26 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,449.59 | 0 |
| 2021-12-24 | 21,300.00 | 21,900.00 | 21,050.00 | 21,500.00 | 21,449.59 | 1,904,324 |
| 2021-12-23 | 20,800.00 | 21,350.00 | 20,550.00 | 20,900.00 | 20,850.99 | 1,936,448 |
| 2021-12-22 | 20,950.00 | 20,950.00 | 20,400.00 | 20,500.00 | 20,451.93 | 799,500 |
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.