Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4,425.00 | 4,430.00 | 4,340.00 | 4,360.00 | 4,360.00 | 241,536 |
| 2025-04-23 | 4,320.00 | 4,375.00 | 4,295.00 | 4,365.00 | 4,365.00 | 265,805 |
| 2025-04-22 | 4,290.00 | 4,360.00 | 4,215.00 | 4,235.00 | 4,235.00 | 374,542 |
| 2025-04-21 | 4,315.00 | 4,365.00 | 4,270.00 | 4,300.00 | 4,300.00 | 126,775 |
| 2025-04-18 | 4,325.00 | 4,360.00 | 4,255.00 | 4,320.00 | 4,320.00 | 178,830 |
| 2025-04-17 | 4,315.00 | 4,360.00 | 4,290.00 | 4,320.00 | 4,320.00 | 169,294 |
| 2025-04-16 | 4,435.00 | 4,460.00 | 4,290.00 | 4,320.00 | 4,320.00 | 148,893 |
| 2025-04-15 | 4,450.00 | 4,475.00 | 4,380.00 | 4,425.00 | 4,425.00 | 185,828 |
| 2025-04-14 | 4,360.00 | 4,510.00 | 4,355.00 | 4,420.00 | 4,420.00 | 239,351 |
| 2025-04-11 | 4,195.00 | 4,370.00 | 4,170.00 | 4,345.00 | 4,345.00 | 294,331 |
| 2025-04-10 | 4,015.00 | 4,350.00 | 4,005.00 | 4,350.00 | 4,350.00 | 616,960 |
| 2025-04-09 | 3,935.00 | 4,025.00 | 3,800.00 | 3,830.00 | 3,830.00 | 359,957 |
| 2025-04-08 | 4,090.00 | 4,145.00 | 3,995.00 | 4,000.00 | 4,000.00 | 304,519 |
| 2025-04-07 | 4,230.00 | 4,235.00 | 4,035.00 | 4,050.00 | 4,050.00 | 445,130 |
| 2025-04-04 | 4,230.00 | 4,405.00 | 4,190.00 | 4,370.00 | 4,370.00 | 372,599 |
| 2025-04-03 | 4,310.00 | 4,400.00 | 4,270.00 | 4,335.00 | 4,335.00 | 427,149 |
| 2025-04-02 | 4,530.00 | 5,150.00 | 4,380.00 | 4,435.00 | 4,435.00 | 1,772,211 |
| 2025-04-01 | 4,530.00 | 4,585.00 | 4,480.00 | 4,520.00 | 4,520.00 | 190,543 |
| 2025-03-31 | 4,590.00 | 4,705.00 | 4,475.00 | 4,510.00 | 4,510.00 | 392,194 |
| 2025-03-28 | 4,905.00 | 4,910.00 | 4,700.00 | 4,710.00 | 4,710.00 | 219,321 |
| 2025-03-27 | 4,915.00 | 4,945.00 | 4,855.00 | 4,860.00 | 4,860.00 | 184,432 |
| 2025-03-26 | 4,995.00 | 5,070.00 | 4,950.00 | 4,960.00 | 4,960.00 | 171,833 |
| 2025-03-25 | 5,090.00 | 5,180.00 | 4,965.00 | 4,995.00 | 4,995.00 | 281,371 |
| 2025-03-24 | 5,070.00 | 5,140.00 | 5,020.00 | 5,090.00 | 5,090.00 | 260,736 |
| 2025-03-21 | 5,030.00 | 5,180.00 | 5,020.00 | 5,080.00 | 5,080.00 | 553,144 |
| 2025-03-20 | 5,370.00 | 5,490.00 | 5,080.00 | 5,100.00 | 5,100.00 | 1,231,638 |
| 2025-03-19 | 5,200.00 | 5,380.00 | 5,100.00 | 5,360.00 | 5,360.00 | 1,547,851 |
| 2025-03-18 | 4,640.00 | 5,370.00 | 4,640.00 | 5,190.00 | 5,190.00 | 4,716,009 |
| 2025-03-17 | 4,610.00 | 4,650.00 | 4,570.00 | 4,640.00 | 4,640.00 | 278,747 |
| 2025-03-14 | 4,510.00 | 4,610.00 | 4,505.00 | 4,570.00 | 4,570.00 | 191,878 |
| 2025-03-13 | 4,620.00 | 4,655.00 | 4,510.00 | 4,510.00 | 4,510.00 | 376,535 |
| 2025-03-12 | 4,450.00 | 4,620.00 | 4,430.00 | 4,615.00 | 4,615.00 | 311,533 |
| 2025-03-11 | 4,450.00 | 4,480.00 | 4,350.00 | 4,445.00 | 4,445.00 | 443,820 |
| 2025-03-10 | 4,480.00 | 4,570.00 | 4,440.00 | 4,560.00 | 4,560.00 | 258,639 |
| 2025-03-07 | 4,480.00 | 4,535.00 | 4,430.00 | 4,480.00 | 4,480.00 | 392,890 |
| 2025-03-06 | 4,595.00 | 4,700.00 | 4,460.00 | 4,475.00 | 4,475.00 | 543,577 |
| 2025-03-05 | 4,485.00 | 4,700.00 | 4,480.00 | 4,590.00 | 4,590.00 | 492,903 |
| 2025-03-04 | 4,645.00 | 4,655.00 | 4,425.00 | 4,480.00 | 4,480.00 | 850,914 |
| 2025-02-28 | 4,995.00 | 5,000.00 | 4,705.00 | 4,705.00 | 4,705.00 | 1,656,580 |
| 2025-02-27 | 5,160.00 | 5,180.00 | 5,020.00 | 5,020.00 | 5,020.00 | 389,842 |
| 2025-02-26 | 5,040.00 | 5,170.00 | 5,000.00 | 5,130.00 | 5,130.00 | 540,829 |
| 2025-02-25 | 5,270.00 | 5,270.00 | 5,010.00 | 5,020.00 | 5,020.00 | 861,039 |
| 2025-02-24 | 4,980.00 | 5,350.00 | 4,940.00 | 5,270.00 | 5,270.00 | 1,252,025 |
| 2025-02-21 | 5,060.00 | 5,120.00 | 4,965.00 | 5,010.00 | 5,010.00 | 473,758 |
| 2025-02-20 | 5,070.00 | 5,240.00 | 4,995.00 | 5,040.00 | 5,040.00 | 557,414 |
| 2025-02-19 | 5,070.00 | 5,160.00 | 5,040.00 | 5,060.00 | 5,060.00 | 628,728 |
| 2025-02-18 | 5,220.00 | 5,220.00 | 5,050.00 | 5,060.00 | 5,060.00 | 372,499 |
| 2025-02-17 | 5,040.00 | 5,280.00 | 5,040.00 | 5,180.00 | 5,180.00 | 632,542 |
| 2025-02-14 | 5,070.00 | 5,080.00 | 4,970.00 | 4,995.00 | 4,995.00 | 228,572 |
| 2025-02-13 | 4,910.00 | 5,040.00 | 4,905.00 | 5,040.00 | 5,040.00 | 360,921 |
| 2025-02-12 | 4,980.00 | 4,980.00 | 4,890.00 | 4,895.00 | 4,895.00 | 130,590 |
| 2025-02-11 | 4,920.00 | 5,010.00 | 4,890.00 | 4,940.00 | 4,940.00 | 232,322 |
| 2025-02-10 | 4,895.00 | 4,955.00 | 4,750.00 | 4,955.00 | 4,955.00 | 196,023 |
| 2025-02-07 | 4,905.00 | 5,010.00 | 4,880.00 | 4,900.00 | 4,900.00 | 256,477 |
| 2025-02-06 | 4,940.00 | 4,960.00 | 4,870.00 | 4,945.00 | 4,945.00 | 146,467 |
| 2025-02-05 | 4,775.00 | 5,030.00 | 4,775.00 | 4,905.00 | 4,905.00 | 291,243 |
| 2025-02-04 | 4,730.00 | 4,885.00 | 4,720.00 | 4,745.00 | 4,745.00 | 230,297 |
| 2025-02-03 | 4,955.00 | 4,955.00 | 4,690.00 | 4,710.00 | 4,710.00 | 440,463 |
| 2025-01-31 | 5,010.00 | 5,060.00 | 4,920.00 | 5,060.00 | 5,060.00 | 231,773 |
| 2025-01-24 | 4,960.00 | 5,010.00 | 4,870.00 | 4,970.00 | 4,970.00 | 128,478 |
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.