Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 20,400.00 | 20,700.00 | 19,650.00 | 20,600.00 | 20,551.70 | 1,463,432 |
| 2021-12-20 | 20,100.00 | 21,100.00 | 20,100.00 | 20,350.00 | 20,302.28 | 1,555,137 |
| 2021-12-19 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,252.40 | 0 |
| 2021-12-17 | 20,300.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,252.40 | 1,372,522 |
| 2021-12-16 | 20,850.00 | 21,250.00 | 20,400.00 | 20,700.00 | 20,651.46 | 1,356,884 |
| 2021-12-15 | 20,900.00 | 20,950.00 | 20,350.00 | 20,600.00 | 20,551.70 | 1,075,362 |
| 2021-12-14 | 21,150.00 | 21,150.00 | 20,350.00 | 20,900.00 | 20,850.99 | 1,972,537 |
| 2021-12-13 | 21,700.00 | 21,750.00 | 21,000.00 | 21,200.00 | 21,150.29 | 1,767,085 |
| 2021-12-12 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,449.59 | 0 |
| 2021-12-10 | 22,000.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,449.59 | 1,650,585 |
| 2021-12-09 | 22,100.00 | 22,650.00 | 22,000.00 | 22,250.00 | 22,197.83 | 1,661,442 |
| 2021-12-08 | 22,100.00 | 22,750.00 | 21,900.00 | 22,050.00 | 21,998.30 | 1,834,145 |
| 2021-12-07 | 22,650.00 | 23,100.00 | 21,650.00 | 21,850.00 | 21,798.77 | 2,354,127 |
| 2021-12-06 | 22,800.00 | 22,850.00 | 22,250.00 | 22,650.00 | 22,596.89 | 1,365,297 |
| 2021-12-05 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 22,995.95 | 0 |
| 2021-12-03 | 22,800.00 | 23,500.00 | 22,700.00 | 23,050.00 | 22,995.95 | 2,249,501 |
| 2021-12-02 | 23,450.00 | 23,600.00 | 22,250.00 | 22,650.00 | 22,596.89 | 2,975,366 |
| 2021-12-01 | 24,500.00 | 24,750.00 | 22,600.00 | 23,800.00 | 23,744.19 | 4,195,787 |
| 2021-11-30 | 24,900.00 | 25,550.00 | 23,600.00 | 23,950.00 | 23,893.84 | 4,490,923 |
| 2021-11-29 | 24,300.00 | 25,100.00 | 23,700.00 | 24,300.00 | 24,243.02 | 3,028,659 |
| 2021-11-28 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,041.15 | 0 |
| 2021-11-26 | 25,650.00 | 26,100.00 | 24,850.00 | 25,100.00 | 25,041.15 | 3,570,507 |
| 2021-11-25 | 24,900.00 | 26,150.00 | 24,600.00 | 25,400.00 | 25,340.44 | 6,350,851 |
| 2021-11-24 | 23,200.00 | 25,000.00 | 23,000.00 | 24,700.00 | 24,642.08 | 4,643,995 |
| 2021-11-23 | 23,450.00 | 24,500.00 | 22,700.00 | 23,150.00 | 23,095.72 | 4,388,047 |
| 2021-11-22 | 23,850.00 | 24,050.00 | 22,400.00 | 23,200.00 | 23,145.60 | 3,765,221 |
| 2021-11-21 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,744.19 | 0 |
| 2021-11-19 | 23,750.00 | 24,450.00 | 23,450.00 | 23,800.00 | 23,744.19 | 4,356,638 |
| 2021-11-18 | 23,150.00 | 24,350.00 | 22,900.00 | 24,000.00 | 23,943.72 | 6,471,031 |
| 2021-11-17 | 24,600.00 | 25,800.00 | 24,400.00 | 24,750.00 | 24,691.97 | 9,045,903 |
| 2021-11-16 | 24,750.00 | 26,650.00 | 24,050.00 | 24,550.00 | 24,492.43 | 12,003,344 |
| 2021-11-15 | 24,600.00 | 25,200.00 | 24,050.00 | 24,900.00 | 24,841.61 | 7,504,931 |
| 2021-11-14 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,841.61 | 0 |
| 2021-11-12 | 22,100.00 | 25,250.00 | 21,400.00 | 24,900.00 | 24,841.61 | 20,073,770 |
| 2021-11-11 | 20,500.00 | 21,950.00 | 20,400.00 | 21,700.00 | 21,649.12 | 4,632,507 |
| 2021-11-10 | 21,100.00 | 21,150.00 | 20,250.00 | 20,700.00 | 20,651.46 | 2,209,932 |
| 2021-11-09 | 20,650.00 | 21,700.00 | 20,250.00 | 21,350.00 | 21,299.94 | 3,830,009 |
| 2021-11-08 | 19,700.00 | 20,750.00 | 19,450.00 | 20,650.00 | 20,601.58 | 2,948,710 |
| 2021-11-07 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,603.92 | 0 |
| 2021-11-05 | 20,300.00 | 20,400.00 | 19,600.00 | 19,650.00 | 19,603.92 | 2,093,287 |
| 2021-11-04 | 20,550.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,202.52 | 1,978,222 |
| 2021-11-03 | 19,900.00 | 20,600.00 | 19,650.00 | 20,200.00 | 20,152.63 | 2,605,099 |
| 2021-11-02 | 19,650.00 | 20,150.00 | 19,500.00 | 19,550.00 | 19,504.16 | 1,289,290 |
| 2021-11-01 | 19,950.00 | 20,100.00 | 19,250.00 | 19,550.00 | 19,504.16 | 1,483,983 |
| 2021-10-31 | 19,950.00 | 19,950.00 | 19,950.00 | 19,950.00 | 19,903.22 | 0 |
| 2021-10-29 | 19,600.00 | 20,550.00 | 19,250.00 | 19,950.00 | 19,903.22 | 3,343,087 |
| 2021-10-28 | 20,050.00 | 20,200.00 | 19,350.00 | 19,400.00 | 19,354.51 | 1,965,165 |
| 2021-10-27 | 20,350.00 | 20,550.00 | 19,700.00 | 20,050.00 | 20,002.99 | 2,179,271 |
| 2021-10-26 | 20,800.00 | 21,800.00 | 20,200.00 | 20,300.00 | 20,252.40 | 5,008,876 |
| 2021-10-25 | 20,300.00 | 20,600.00 | 19,500.00 | 20,450.00 | 20,402.05 | 1,872,097 |
| 2021-10-24 | 20,250.00 | 20,250.00 | 20,250.00 | 20,250.00 | 20,202.52 | 0 |
| 2021-10-22 | 20,050.00 | 20,800.00 | 19,900.00 | 20,250.00 | 20,202.52 | 1,955,463 |
| 2021-10-21 | 21,200.00 | 21,300.00 | 19,800.00 | 20,350.00 | 20,302.28 | 5,132,974 |
| 2021-10-20 | 22,100.00 | 22,150.00 | 20,950.00 | 20,950.00 | 20,900.88 | 3,147,178 |
| 2021-10-19 | 22,750.00 | 23,100.00 | 21,600.00 | 22,050.00 | 21,998.30 | 5,088,672 |
| 2021-10-18 | 21,700.00 | 22,350.00 | 21,150.00 | 22,050.00 | 21,998.30 | 3,654,352 |
| 2021-10-17 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 21,599.23 | 0 |
| 2021-10-15 | 22,300.00 | 22,500.00 | 21,300.00 | 21,650.00 | 21,599.23 | 4,255,660 |
| 2021-10-14 | 22,200.00 | 22,650.00 | 21,500.00 | 22,200.00 | 22,147.95 | 4,925,592 |
← NewerPage 22 of 22 · 1,319 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.