Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,720.00 | 6,900.00 | 6,650.00 | 6,780.00 | 6,780.00 | 737,758 |
| 2025-10-22 | 6,950.00 | 7,050.00 | 6,650.00 | 6,790.00 | 6,790.00 | 879,965 |
| 2025-10-21 | 7,000.00 | 7,090.00 | 6,800.00 | 6,840.00 | 6,840.00 | 1,245,251 |
| 2025-10-20 | 7,150.00 | 7,160.00 | 6,780.00 | 7,010.00 | 7,010.00 | 1,381,004 |
| 2025-10-17 | 7,160.00 | 7,530.00 | 6,860.00 | 7,140.00 | 7,140.00 | 7,460,737 |
| 2025-10-16 | 6,140.00 | 6,500.00 | 6,080.00 | 6,480.00 | 6,480.00 | 1,308,502 |
| 2025-10-15 | 6,060.00 | 6,130.00 | 6,030.00 | 6,110.00 | 6,110.00 | 262,571 |
| 2025-10-14 | 6,260.00 | 6,370.00 | 5,990.00 | 6,050.00 | 6,050.00 | 557,287 |
| 2025-10-13 | 5,980.00 | 6,230.00 | 5,930.00 | 6,220.00 | 6,220.00 | 430,419 |
| 2025-10-10 | 6,180.00 | 6,230.00 | 6,050.00 | 6,180.00 | 6,180.00 | 517,674 |
| 2025-10-06 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 906,524 |
| 2025-10-02 | 6,120.00 | 6,270.00 | 6,020.00 | 6,070.00 | 6,070.00 | 906,524 |
| 2025-10-01 | 5,880.00 | 5,950.00 | 5,820.00 | 5,880.00 | 5,880.00 | 176,316 |
| 2025-09-30 | 5,940.00 | 5,990.00 | 5,800.00 | 5,810.00 | 5,810.00 | 207,850 |
| 2025-09-29 | 5,890.00 | 5,980.00 | 5,830.00 | 5,870.00 | 5,870.00 | 272,606 |
| 2025-09-26 | 6,000.00 | 6,040.00 | 5,780.00 | 5,830.00 | 5,830.00 | 521,970 |
| 2025-09-25 | 6,180.00 | 6,190.00 | 6,030.00 | 6,060.00 | 6,060.00 | 424,333 |
| 2025-09-24 | 6,180.00 | 6,260.00 | 6,080.00 | 6,160.00 | 6,160.00 | 360,282 |
| 2025-09-23 | 6,160.00 | 6,260.00 | 6,080.00 | 6,120.00 | 6,120.00 | 532,268 |
| 2025-09-22 | 6,210.00 | 6,280.00 | 6,080.00 | 6,110.00 | 6,110.00 | 640,576 |
| 2025-09-19 | 6,380.00 | 6,390.00 | 6,160.00 | 6,230.00 | 6,230.00 | 604,150 |
| 2025-09-18 | 6,240.00 | 6,480.00 | 6,190.00 | 6,320.00 | 6,320.00 | 1,209,836 |
| 2025-09-17 | 6,420.00 | 6,420.00 | 6,080.00 | 6,190.00 | 6,190.00 | 1,216,176 |
| 2025-09-16 | 6,550.00 | 6,560.00 | 6,240.00 | 6,260.00 | 6,260.00 | 1,709,883 |
| 2025-09-15 | 5,700.00 | 6,880.00 | 5,700.00 | 6,730.00 | 6,730.00 | 8,198,023 |
| 2025-09-12 | 5,630.00 | 5,690.00 | 5,580.00 | 5,600.00 | 5,600.00 | 388,665 |
| 2025-09-11 | 5,630.00 | 5,660.00 | 5,560.00 | 5,590.00 | 5,590.00 | 415,332 |
| 2025-09-10 | 5,610.00 | 5,690.00 | 5,530.00 | 5,580.00 | 5,580.00 | 465,414 |
| 2025-09-09 | 5,560.00 | 5,640.00 | 5,520.00 | 5,550.00 | 5,550.00 | 348,459 |
| 2025-09-08 | 5,500.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | 220,017 |
| 2025-09-05 | 5,610.00 | 5,630.00 | 5,480.00 | 5,520.00 | 5,520.00 | 329,097 |
| 2025-09-04 | 5,660.00 | 5,750.00 | 5,500.00 | 5,580.00 | 5,580.00 | 435,355 |
| 2025-09-03 | 5,820.00 | 5,840.00 | 5,510.00 | 5,600.00 | 5,600.00 | 580,795 |
| 2025-09-02 | 5,780.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,790.00 | 406,466 |
| 2025-09-01 | 5,920.00 | 5,940.00 | 5,700.00 | 5,780.00 | 5,780.00 | 530,715 |
| 2025-08-29 | 6,110.00 | 6,120.00 | 5,940.00 | 6,010.00 | 6,010.00 | 296,183 |
| 2025-08-28 | 6,070.00 | 6,120.00 | 5,950.00 | 6,010.00 | 6,010.00 | 358,439 |
| 2025-08-27 | 6,230.00 | 6,250.00 | 5,980.00 | 6,040.00 | 6,040.00 | 496,705 |
| 2025-08-26 | 6,010.00 | 6,390.00 | 6,000.00 | 6,190.00 | 6,190.00 | 970,914 |
| 2025-08-25 | 6,140.00 | 6,200.00 | 6,010.00 | 6,050.00 | 6,050.00 | 478,152 |
| 2025-08-22 | 6,000.00 | 6,170.00 | 5,940.00 | 6,050.00 | 6,050.00 | 642,114 |
| 2025-08-21 | 6,050.00 | 6,120.00 | 5,910.00 | 6,000.00 | 6,000.00 | 913,036 |
| 2025-08-20 | 5,980.00 | 6,030.00 | 5,850.00 | 5,940.00 | 5,940.00 | 675,227 |
| 2025-08-19 | 6,500.00 | 6,510.00 | 5,910.00 | 6,050.00 | 6,050.00 | 1,854,607 |
| 2025-08-18 | 5,990.00 | 6,460.00 | 5,900.00 | 6,230.00 | 6,230.00 | 4,487,906 |
| 2025-08-14 | 5,300.00 | 5,940.00 | 5,220.00 | 5,840.00 | 5,840.00 | 3,483,398 |
| 2025-08-13 | 5,090.00 | 5,280.00 | 5,020.00 | 5,280.00 | 5,280.00 | 643,660 |
| 2025-08-12 | 5,040.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | 167,000 |
| 2025-08-11 | 5,010.00 | 5,100.00 | 4,990.00 | 5,030.00 | 5,030.00 | 309,376 |
| 2025-08-08 | 5,000.00 | 5,080.00 | 4,985.00 | 5,010.00 | 5,010.00 | 246,346 |
| 2025-08-07 | 4,975.00 | 5,040.00 | 4,915.00 | 5,030.00 | 5,030.00 | 228,988 |
| 2025-08-06 | 4,800.00 | 5,080.00 | 4,785.00 | 4,955.00 | 4,955.00 | 697,911 |
| 2025-08-05 | 4,715.00 | 4,875.00 | 4,715.00 | 4,830.00 | 4,830.00 | 276,640 |
| 2025-08-04 | 4,610.00 | 4,720.00 | 4,550.00 | 4,670.00 | 4,670.00 | 332,975 |
| 2025-08-01 | 4,755.00 | 4,780.00 | 4,595.00 | 4,605.00 | 4,605.00 | 494,749 |
| 2025-07-31 | 4,910.00 | 4,970.00 | 4,760.00 | 4,835.00 | 4,835.00 | 419,393 |
| 2025-07-30 | 4,800.00 | 4,920.00 | 4,800.00 | 4,900.00 | 4,900.00 | 338,830 |
| 2025-07-29 | 4,830.00 | 4,940.00 | 4,675.00 | 4,845.00 | 4,845.00 | 396,465 |
| 2025-07-28 | 4,800.00 | 4,845.00 | 4,730.00 | 4,830.00 | 4,830.00 | 246,126 |
| 2025-07-25 | 4,755.00 | 4,835.00 | 4,680.00 | 4,770.00 | 4,770.00 | 318,056 |
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.