Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4,845.00 | 4,895.00 | 4,775.00 | 4,790.00 | 4,790.00 | 281,012 |
| 2025-07-23 | 4,875.00 | 4,890.00 | 4,740.00 | 4,840.00 | 4,840.00 | 254,400 |
| 2025-07-22 | 4,975.00 | 4,975.00 | 4,805.00 | 4,855.00 | 4,855.00 | 319,854 |
| 2025-07-21 | 4,815.00 | 4,980.00 | 4,790.00 | 4,950.00 | 4,950.00 | 489,770 |
| 2025-07-18 | 4,705.00 | 4,865.00 | 4,705.00 | 4,790.00 | 4,790.00 | 379,136 |
| 2025-07-17 | 4,745.00 | 4,745.00 | 4,610.00 | 4,695.00 | 4,695.00 | 237,754 |
| 2025-07-16 | 4,725.00 | 4,760.00 | 4,680.00 | 4,690.00 | 4,690.00 | 252,146 |
| 2025-07-15 | 4,740.00 | 4,790.00 | 4,700.00 | 4,745.00 | 4,745.00 | 273,190 |
| 2025-07-14 | 4,875.00 | 4,895.00 | 4,760.00 | 4,770.00 | 4,770.00 | 289,472 |
| 2025-07-11 | 4,850.00 | 5,010.00 | 4,845.00 | 4,900.00 | 4,900.00 | 276,419 |
| 2025-07-10 | 4,850.00 | 4,890.00 | 4,795.00 | 4,865.00 | 4,865.00 | 278,681 |
| 2025-07-09 | 4,850.00 | 4,950.00 | 4,780.00 | 4,845.00 | 4,845.00 | 167,626 |
| 2025-07-08 | 4,810.00 | 4,945.00 | 4,780.00 | 4,835.00 | 4,835.00 | 213,368 |
| 2025-07-07 | 4,930.00 | 4,945.00 | 4,805.00 | 4,810.00 | 4,810.00 | 215,784 |
| 2025-07-04 | 4,985.00 | 5,020.00 | 4,880.00 | 4,905.00 | 4,905.00 | 304,672 |
| 2025-07-03 | 4,920.00 | 4,990.00 | 4,835.00 | 4,965.00 | 4,965.00 | 333,202 |
| 2025-07-02 | 4,800.00 | 4,945.00 | 4,765.00 | 4,850.00 | 4,850.00 | 337,138 |
| 2025-07-01 | 4,730.00 | 4,870.00 | 4,730.00 | 4,790.00 | 4,790.00 | 312,895 |
| 2025-06-30 | 4,820.00 | 4,880.00 | 4,670.00 | 4,730.00 | 4,730.00 | 325,417 |
| 2025-06-27 | 4,955.00 | 4,965.00 | 4,755.00 | 4,775.00 | 4,775.00 | 378,747 |
| 2025-06-26 | 5,060.00 | 5,070.00 | 4,875.00 | 4,955.00 | 4,955.00 | 375,581 |
| 2025-06-25 | 5,130.00 | 5,170.00 | 5,010.00 | 5,040.00 | 5,040.00 | 375,471 |
| 2025-06-24 | 5,050.00 | 5,170.00 | 5,010.00 | 5,060.00 | 5,060.00 | 438,241 |
| 2025-06-23 | 5,000.00 | 5,050.00 | 4,920.00 | 5,000.00 | 5,000.00 | 496,340 |
| 2025-06-20 | 5,030.00 | 5,150.00 | 5,000.00 | 5,060.00 | 5,060.00 | 388,777 |
| 2025-06-19 | 5,090.00 | 5,220.00 | 5,000.00 | 5,100.00 | 5,100.00 | 479,780 |
| 2025-06-18 | 5,070.00 | 5,160.00 | 5,020.00 | 5,050.00 | 5,050.00 | 345,643 |
| 2025-06-17 | 5,250.00 | 5,280.00 | 5,050.00 | 5,150.00 | 5,150.00 | 642,456 |
| 2025-06-16 | 5,160.00 | 5,305.00 | 4,990.00 | 5,270.00 | 5,270.00 | 790,713 |
| 2025-06-13 | 5,140.00 | 5,280.00 | 5,010.00 | 5,270.00 | 5,270.00 | 1,121,995 |
| 2025-06-12 | 4,920.00 | 5,150.00 | 4,915.00 | 5,040.00 | 5,040.00 | 750,124 |
| 2025-06-11 | 4,960.00 | 4,960.00 | 4,725.00 | 4,910.00 | 4,910.00 | 467,601 |
| 2025-06-10 | 4,580.00 | 4,865.00 | 4,540.00 | 4,795.00 | 4,795.00 | 675,652 |
| 2025-06-09 | 4,600.00 | 4,605.00 | 4,485.00 | 4,560.00 | 4,560.00 | 365,859 |
| 2025-06-05 | 4,505.00 | 4,590.00 | 4,450.00 | 4,565.00 | 4,565.00 | 415,550 |
| 2025-06-04 | 4,250.00 | 4,645.00 | 4,250.00 | 4,480.00 | 4,480.00 | 1,241,327 |
| 2025-06-02 | 4,220.00 | 4,240.00 | 4,160.00 | 4,195.00 | 4,195.00 | 182,675 |
| 2025-05-30 | 4,220.00 | 4,250.00 | 4,170.00 | 4,210.00 | 4,210.00 | 189,536 |
| 2025-05-29 | 4,220.00 | 4,260.00 | 4,170.00 | 4,260.00 | 4,260.00 | 222,013 |
| 2025-05-28 | 4,045.00 | 4,230.00 | 4,015.00 | 4,220.00 | 4,220.00 | 431,706 |
| 2025-05-27 | 3,990.00 | 4,065.00 | 3,955.00 | 4,010.00 | 4,010.00 | 175,345 |
| 2025-05-26 | 3,875.00 | 4,000.00 | 3,875.00 | 4,000.00 | 4,000.00 | 200,620 |
| 2025-05-23 | 3,970.00 | 3,995.00 | 3,900.00 | 3,915.00 | 3,915.00 | 278,426 |
| 2025-05-22 | 4,030.00 | 4,055.00 | 3,960.00 | 3,970.00 | 3,970.00 | 336,340 |
| 2025-05-21 | 4,040.00 | 4,120.00 | 4,035.00 | 4,060.00 | 4,060.00 | 168,053 |
| 2025-05-20 | 4,110.00 | 4,130.00 | 4,030.00 | 4,070.00 | 4,070.00 | 259,573 |
| 2025-05-19 | 4,110.00 | 4,180.00 | 4,090.00 | 4,095.00 | 4,095.00 | 162,686 |
| 2025-05-16 | 4,215.00 | 4,285.00 | 4,085.00 | 4,130.00 | 4,130.00 | 497,754 |
| 2025-05-15 | 4,320.00 | 4,345.00 | 4,175.00 | 4,260.00 | 4,260.00 | 376,784 |
| 2025-05-14 | 4,355.00 | 4,400.00 | 4,295.00 | 4,350.00 | 4,350.00 | 299,556 |
| 2025-05-13 | 4,420.00 | 4,550.00 | 4,330.00 | 4,335.00 | 4,335.00 | 263,884 |
| 2025-05-12 | 4,310.00 | 4,405.00 | 4,295.00 | 4,405.00 | 4,405.00 | 201,653 |
| 2025-05-09 | 4,370.00 | 4,385.00 | 4,255.00 | 4,260.00 | 4,260.00 | 225,237 |
| 2025-05-08 | 4,335.00 | 4,405.00 | 4,330.00 | 4,370.00 | 4,370.00 | 237,548 |
| 2025-05-07 | 4,420.00 | 4,430.00 | 4,300.00 | 4,335.00 | 4,335.00 | 268,605 |
| 2025-05-02 | 4,385.00 | 4,420.00 | 4,335.00 | 4,380.00 | 4,380.00 | 204,078 |
| 2025-04-30 | 4,440.00 | 4,485.00 | 4,365.00 | 4,380.00 | 4,380.00 | 162,596 |
| 2025-04-29 | 4,465.00 | 4,515.00 | 4,405.00 | 4,475.00 | 4,475.00 | 252,233 |
| 2025-04-28 | 4,525.00 | 4,545.00 | 4,435.00 | 4,460.00 | 4,460.00 | 196,843 |
| 2025-04-25 | 4,415.00 | 4,515.00 | 4,390.00 | 4,480.00 | 4,480.00 | 290,472 |
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.