Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 13,290.00 | 13,290.00 | 12,990.00 | 13,040.00 | 13,040.00 | 4,075,119 |
| 2026-04-17 | 12,950.00 | 14,430.00 | 12,060.00 | 13,820.00 | 13,820.00 | 31,327,210 |
| 2026-04-16 | 10,590.00 | 11,580.00 | 10,390.00 | 11,300.00 | 11,300.00 | 7,583,360 |
| 2026-04-15 | 11,210.00 | 11,220.00 | 10,520.00 | 10,600.00 | 10,600.00 | 2,852,020 |
| 2026-04-14 | 10,790.00 | 11,700.00 | 10,790.00 | 10,970.00 | 10,970.00 | 7,648,574 |
| 2026-04-13 | 10,740.00 | 10,830.00 | 10,220.00 | 10,660.00 | 10,660.00 | 3,650,764 |
| 2026-04-10 | 10,940.00 | 10,980.00 | 10,340.00 | 10,590.00 | 10,590.00 | 4,513,708 |
| 2026-04-09 | 10,330.00 | 11,950.00 | 9,860.00 | 11,240.00 | 11,240.00 | 24,973,216 |
| 2026-04-08 | 10,150.00 | 10,200.00 | 9,140.00 | 9,710.00 | 9,710.00 | 4,412,155 |
| 2026-04-07 | 10,120.00 | 10,460.00 | 9,640.00 | 9,870.00 | 9,870.00 | 5,111,476 |
| 2026-04-06 | 10,380.00 | 10,590.00 | 9,440.00 | 9,900.00 | 9,900.00 | 9,893,566 |
| 2026-04-03 | 7,860.00 | 8,970.00 | 7,400.00 | 8,920.00 | 8,920.00 | 8,942,707 |
| 2026-04-02 | 7,440.00 | 7,580.00 | 6,850.00 | 6,940.00 | 6,940.00 | 649,848 |
| 2026-04-01 | 7,200.00 | 7,430.00 | 7,160.00 | 7,420.00 | 7,420.00 | 402,501 |
| 2026-03-31 | 7,380.00 | 7,500.00 | 7,010.00 | 7,020.00 | 7,020.00 | 498,402 |
| 2026-03-30 | 7,160.00 | 7,210.00 | 7,020.00 | 7,120.00 | 7,120.00 | 389,936 |
| 2026-03-27 | 7,030.00 | 7,440.00 | 6,920.00 | 7,370.00 | 7,370.00 | 358,161 |
| 2026-03-26 | 7,340.00 | 7,490.00 | 7,170.00 | 7,210.00 | 7,210.00 | 365,214 |
| 2026-03-25 | 7,220.00 | 7,400.00 | 7,130.00 | 7,340.00 | 7,340.00 | 370,454 |
| 2026-03-24 | 6,870.00 | 7,150.00 | 6,810.00 | 7,150.00 | 7,150.00 | 457,441 |
| 2026-03-23 | 6,810.00 | 6,880.00 | 6,450.00 | 6,640.00 | 6,640.00 | 490,173 |
| 2026-03-20 | 7,080.00 | 7,140.00 | 7,000.00 | 7,000.00 | 7,000.00 | 369,910 |
| 2026-03-19 | 7,100.00 | 7,100.00 | 6,980.00 | 7,000.00 | 7,000.00 | 370,980 |
| 2026-03-18 | 7,320.00 | 7,390.00 | 7,110.00 | 7,220.00 | 7,220.00 | 463,724 |
| 2026-03-17 | 7,030.00 | 7,300.00 | 7,000.00 | 7,170.00 | 7,170.00 | 371,678 |
| 2026-03-16 | 6,960.00 | 7,030.00 | 6,800.00 | 6,830.00 | 6,830.00 | 279,467 |
| 2026-03-13 | 6,970.00 | 7,080.00 | 6,840.00 | 6,970.00 | 6,970.00 | 369,054 |
| 2026-03-12 | 7,100.00 | 7,230.00 | 7,020.00 | 7,130.00 | 7,130.00 | 347,247 |
| 2026-03-11 | 7,340.00 | 7,400.00 | 7,000.00 | 7,170.00 | 7,170.00 | 413,880 |
| 2026-03-10 | 7,120.00 | 7,200.00 | 7,010.00 | 7,190.00 | 7,190.00 | 389,558 |
| 2026-03-09 | 6,880.00 | 7,090.00 | 6,550.00 | 6,820.00 | 6,820.00 | 533,388 |
| 2026-03-06 | 6,880.00 | 7,420.00 | 6,880.00 | 7,340.00 | 7,340.00 | 465,749 |
| 2026-03-05 | 6,650.00 | 7,250.00 | 6,650.00 | 7,060.00 | 7,060.00 | 667,950 |
| 2026-03-04 | 7,000.00 | 7,190.00 | 6,220.00 | 6,270.00 | 6,270.00 | 1,134,121 |
| 2026-03-03 | 7,800.00 | 7,970.00 | 7,460.00 | 7,460.00 | 7,460.00 | 966,859 |
| 2026-02-27 | 8,130.00 | 8,140.00 | 7,980.00 | 8,030.00 | 8,030.00 | 486,321 |
| 2026-02-26 | 8,410.00 | 8,480.00 | 7,980.00 | 8,140.00 | 8,140.00 | 673,948 |
| 2026-02-25 | 8,380.00 | 8,410.00 | 8,220.00 | 8,300.00 | 8,300.00 | 565,113 |
| 2026-02-24 | 8,220.00 | 8,390.00 | 8,170.00 | 8,310.00 | 8,310.00 | 582,778 |
| 2026-02-23 | 8,450.00 | 8,600.00 | 8,130.00 | 8,170.00 | 8,170.00 | 570,657 |
| 2026-02-20 | 8,340.00 | 8,410.00 | 8,220.00 | 8,320.00 | 8,320.00 | 484,222 |
| 2026-02-19 | 8,130.00 | 8,430.00 | 8,010.00 | 8,400.00 | 8,400.00 | 797,955 |
| 2026-02-13 | 8,210.00 | 8,210.00 | 8,010.00 | 8,050.00 | 8,050.00 | 417,748 |
| 2026-02-12 | 8,190.00 | 8,280.00 | 8,040.00 | 8,280.00 | 8,280.00 | 717,252 |
| 2026-02-11 | 8,240.00 | 8,280.00 | 8,030.00 | 8,080.00 | 8,080.00 | 405,588 |
| 2026-02-10 | 8,350.00 | 8,390.00 | 8,140.00 | 8,170.00 | 8,170.00 | 369,993 |
| 2026-02-09 | 8,190.00 | 8,360.00 | 8,180.00 | 8,330.00 | 8,330.00 | 586,192 |
| 2026-02-06 | 7,800.00 | 8,030.00 | 7,640.00 | 7,980.00 | 7,980.00 | 555,283 |
| 2026-02-05 | 8,340.00 | 8,400.00 | 8,090.00 | 8,160.00 | 8,160.00 | 640,766 |
| 2026-02-04 | 8,320.00 | 8,620.00 | 8,320.00 | 8,500.00 | 8,500.00 | 829,978 |
| 2026-02-03 | 8,270.00 | 8,380.00 | 8,090.00 | 8,380.00 | 8,380.00 | 876,879 |
| 2026-02-02 | 8,250.00 | 8,600.00 | 8,060.00 | 8,110.00 | 8,110.00 | 883,743 |
| 2026-01-30 | 8,400.00 | 8,770.00 | 8,310.00 | 8,470.00 | 8,470.00 | 1,381,615 |
| 2026-01-29 | 8,820.00 | 8,820.00 | 8,150.00 | 8,470.00 | 8,470.00 | 1,678,925 |
| 2026-01-28 | 8,290.00 | 8,600.00 | 8,150.00 | 8,450.00 | 8,450.00 | 2,577,933 |
| 2026-01-27 | 7,960.00 | 8,040.00 | 7,820.00 | 7,980.00 | 7,980.00 | 633,893 |
| 2026-01-26 | 7,880.00 | 8,060.00 | 7,790.00 | 8,040.00 | 8,040.00 | 992,812 |
| 2026-01-23 | 8,290.00 | 8,290.00 | 7,660.00 | 7,730.00 | 7,730.00 | 1,334,045 |
| 2026-01-22 | 7,390.00 | 7,960.00 | 7,380.00 | 7,850.00 | 7,850.00 | 1,709,706 |
| 2026-01-21 | 7,450.00 | 7,450.00 | 7,200.00 | 7,380.00 | 7,380.00 | 581,287 |
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.