Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,500.00 | 7,680.00 | 7,350.00 | 7,600.00 | 7,600.00 | 659,044 |
| 2026-01-19 | 7,430.00 | 7,550.00 | 7,300.00 | 7,530.00 | 7,530.00 | 611,336 |
| 2026-01-16 | 7,600.00 | 7,700.00 | 7,410.00 | 7,430.00 | 7,430.00 | 377,931 |
| 2026-01-15 | 7,540.00 | 7,630.00 | 7,460.00 | 7,590.00 | 7,590.00 | 337,625 |
| 2026-01-14 | 7,620.00 | 7,640.00 | 7,500.00 | 7,540.00 | 7,540.00 | 315,411 |
| 2026-01-13 | 7,480.00 | 7,670.00 | 7,370.00 | 7,660.00 | 7,660.00 | 483,681 |
| 2026-01-12 | 7,330.00 | 7,450.00 | 7,250.00 | 7,450.00 | 7,450.00 | 380,800 |
| 2026-01-09 | 7,420.00 | 7,420.00 | 7,150.00 | 7,280.00 | 7,280.00 | 429,600 |
| 2026-01-08 | 7,570.00 | 7,580.00 | 7,360.00 | 7,370.00 | 7,370.00 | 597,600 |
| 2026-01-07 | 7,880.00 | 7,940.00 | 7,500.00 | 7,560.00 | 7,560.00 | 620,870 |
| 2026-01-06 | 8,060.00 | 8,060.00 | 7,700.00 | 7,740.00 | 7,740.00 | 614,363 |
| 2026-01-05 | 7,470.00 | 8,070.00 | 7,470.00 | 7,920.00 | 7,920.00 | 1,107,668 |
| 2026-01-02 | 7,530.00 | 7,540.00 | 7,360.00 | 7,400.00 | 7,400.00 | 463,273 |
| 2025-12-30 | 7,700.00 | 7,700.00 | 7,450.00 | 7,530.00 | 7,530.00 | 572,203 |
| 2025-12-29 | 7,390.00 | 7,760.00 | 7,350.00 | 7,710.00 | 7,710.00 | 581,397 |
| 2025-12-26 | 7,720.00 | 7,770.00 | 7,410.00 | 7,460.00 | 7,460.00 | 658,262 |
| 2025-12-24 | 7,980.00 | 7,990.00 | 7,650.00 | 7,720.00 | 7,720.00 | 593,847 |
| 2025-12-23 | 7,810.00 | 7,940.00 | 7,620.00 | 7,830.00 | 7,830.00 | 470,325 |
| 2025-12-22 | 7,580.00 | 7,830.00 | 7,440.00 | 7,810.00 | 7,810.00 | 614,061 |
| 2025-12-19 | 7,420.00 | 7,550.00 | 7,240.00 | 7,520.00 | 7,520.00 | 739,507 |
| 2025-12-18 | 7,510.00 | 7,560.00 | 7,350.00 | 7,350.00 | 7,350.00 | 767,278 |
| 2025-12-17 | 7,620.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,630.00 | 632,410 |
| 2025-12-16 | 7,900.00 | 7,920.00 | 7,540.00 | 7,590.00 | 7,590.00 | 968,989 |
| 2025-12-15 | 7,920.00 | 8,040.00 | 7,810.00 | 7,930.00 | 7,930.00 | 677,591 |
| 2025-12-12 | 8,070.00 | 8,090.00 | 7,920.00 | 8,050.00 | 8,050.00 | 1,083,701 |
| 2025-12-11 | 8,010.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 871,690 |
| 2025-12-10 | 8,240.00 | 8,360.00 | 7,860.00 | 7,940.00 | 7,940.00 | 1,413,173 |
| 2025-12-09 | 8,370.00 | 8,560.00 | 8,130.00 | 8,200.00 | 8,200.00 | 1,162,851 |
| 2025-12-08 | 8,120.00 | 8,460.00 | 8,110.00 | 8,400.00 | 8,400.00 | 1,610,649 |
| 2025-12-05 | 8,060.00 | 8,330.00 | 8,030.00 | 8,120.00 | 8,120.00 | 882,211 |
| 2025-12-04 | 8,210.00 | 8,240.00 | 7,970.00 | 8,090.00 | 8,090.00 | 1,029,462 |
| 2025-12-03 | 8,220.00 | 8,290.00 | 8,110.00 | 8,250.00 | 8,250.00 | 690,805 |
| 2025-12-02 | 8,300.00 | 8,440.00 | 8,160.00 | 8,220.00 | 8,220.00 | 904,344 |
| 2025-12-01 | 8,450.00 | 8,460.00 | 8,170.00 | 8,290.00 | 8,290.00 | 1,408,585 |
| 2025-11-28 | 8,400.00 | 8,410.00 | 8,160.00 | 8,380.00 | 8,380.00 | 1,472,045 |
| 2025-11-27 | 7,920.00 | 8,350.00 | 7,780.00 | 8,240.00 | 8,240.00 | 1,948,416 |
| 2025-11-26 | 7,500.00 | 7,820.00 | 7,500.00 | 7,770.00 | 7,770.00 | 1,404,623 |
| 2025-11-25 | 7,980.00 | 8,000.00 | 7,310.00 | 7,400.00 | 7,400.00 | 2,592,852 |
| 2025-11-24 | 8,110.00 | 8,180.00 | 7,740.00 | 7,800.00 | 7,800.00 | 2,153,996 |
| 2025-11-21 | 8,000.00 | 8,390.00 | 8,000.00 | 8,040.00 | 8,040.00 | 1,254,270 |
| 2025-11-20 | 8,250.00 | 8,630.00 | 8,250.00 | 8,490.00 | 8,490.00 | 1,323,276 |
| 2025-11-19 | 8,620.00 | 8,640.00 | 8,090.00 | 8,170.00 | 8,170.00 | 2,277,845 |
| 2025-11-18 | 8,890.00 | 9,200.00 | 8,610.00 | 8,640.00 | 8,640.00 | 3,742,281 |
| 2025-11-17 | 9,830.00 | 9,960.00 | 8,570.00 | 8,790.00 | 8,790.00 | 4,980,730 |
| 2025-11-14 | 10,000.00 | 10,240.00 | 9,440.00 | 9,570.00 | 9,570.00 | 6,673,658 |
| 2025-11-13 | 9,450.00 | 9,900.00 | 9,310.00 | 9,900.00 | 9,900.00 | 9,225,456 |
| 2025-11-12 | 8,910.00 | 9,370.00 | 8,680.00 | 9,260.00 | 9,260.00 | 3,177,574 |
| 2025-11-11 | 8,820.00 | 9,510.00 | 8,760.00 | 8,880.00 | 8,880.00 | 4,370,950 |
| 2025-11-10 | 9,020.00 | 9,060.00 | 8,630.00 | 8,810.00 | 8,810.00 | 1,867,847 |
| 2025-11-07 | 8,710.00 | 9,260.00 | 8,550.00 | 9,020.00 | 9,020.00 | 4,125,921 |
| 2025-11-06 | 9,650.00 | 9,660.00 | 8,810.00 | 8,810.00 | 8,810.00 | 2,688,855 |
| 2025-11-05 | 9,250.00 | 9,690.00 | 9,010.00 | 9,360.00 | 9,360.00 | 5,253,668 |
| 2025-11-04 | 9,690.00 | 9,850.00 | 9,210.00 | 9,290.00 | 9,290.00 | 2,030,398 |
| 2025-11-03 | 9,040.00 | 9,280.00 | 8,740.00 | 9,200.00 | 9,200.00 | 2,060,053 |
| 2025-10-31 | 8,400.00 | 9,200.00 | 8,350.00 | 8,900.00 | 8,900.00 | 3,701,260 |
| 2025-10-30 | 9,590.00 | 9,590.00 | 8,640.00 | 8,700.00 | 8,700.00 | 4,424,304 |
| 2025-10-29 | 9,940.00 | 10,010.00 | 9,560.00 | 9,850.00 | 9,850.00 | 2,594,960 |
| 2025-10-28 | 9,300.00 | 10,410.00 | 9,030.00 | 9,990.00 | 9,990.00 | 9,364,899 |
| 2025-10-27 | 9,030.00 | 9,760.00 | 8,990.00 | 9,420.00 | 9,420.00 | 11,679,870 |
| 2025-10-24 | 6,750.00 | 8,120.00 | 6,710.00 | 7,900.00 | 7,900.00 | 9,564,166 |
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.