Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,080.00 | 5,080.00 | 4,925.00 | 4,925.00 | 4,925.00 | 274,718 |
| 2025-01-22 | 5,000.00 | 5,120.00 | 4,980.00 | 5,030.00 | 5,030.00 | 198,947 |
| 2025-01-21 | 5,140.00 | 5,150.00 | 4,930.00 | 4,980.00 | 4,980.00 | 237,358 |
| 2025-01-20 | 5,020.00 | 5,170.00 | 5,020.00 | 5,110.00 | 5,110.00 | 199,924 |
| 2025-01-17 | 5,030.00 | 5,060.00 | 4,975.00 | 5,020.00 | 5,020.00 | 182,677 |
| 2025-01-16 | 5,090.00 | 5,150.00 | 5,040.00 | 5,050.00 | 5,050.00 | 172,014 |
| 2025-01-15 | 5,110.00 | 5,150.00 | 5,010.00 | 5,020.00 | 5,020.00 | 128,607 |
| 2025-01-14 | 5,020.00 | 5,130.00 | 4,965.00 | 5,100.00 | 5,100.00 | 174,094 |
| 2025-01-13 | 5,080.00 | 5,100.00 | 4,980.00 | 5,040.00 | 5,040.00 | 191,375 |
| 2025-01-10 | 5,090.00 | 5,150.00 | 5,030.00 | 5,080.00 | 5,080.00 | 157,731 |
| 2025-01-09 | 5,240.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 230,478 |
| 2025-01-08 | 5,220.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,250.00 | 229,577 |
| 2025-01-07 | 5,210.00 | 5,300.00 | 5,130.00 | 5,230.00 | 5,230.00 | 248,063 |
| 2025-01-06 | 5,130.00 | 5,230.00 | 5,100.00 | 5,170.00 | 5,170.00 | 271,277 |
| 2025-01-03 | 4,875.00 | 5,180.00 | 4,855.00 | 5,090.00 | 5,090.00 | 329,318 |
| 2025-01-02 | 4,905.00 | 4,965.00 | 4,805.00 | 4,845.00 | 4,845.00 | 345,746 |
| 2024-12-30 | 4,810.00 | 5,040.00 | 4,810.00 | 4,975.00 | 4,975.00 | 127,486 |
| 2024-12-27 | 4,875.00 | 4,980.00 | 4,850.00 | 4,870.00 | 4,870.00 | 201,585 |
| 2024-12-26 | 5,020.00 | 5,040.00 | 4,885.00 | 4,945.00 | 4,945.00 | 255,723 |
| 2024-12-24 | 5,060.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 204,844 |
| 2024-12-23 | 5,030.00 | 5,140.00 | 4,965.00 | 5,110.00 | 5,110.00 | 165,173 |
| 2024-12-20 | 5,100.00 | 5,260.00 | 4,985.00 | 5,000.00 | 5,000.00 | 262,679 |
| 2024-12-19 | 5,230.00 | 5,250.00 | 5,100.00 | 5,140.00 | 5,140.00 | 193,666 |
| 2024-12-18 | 5,230.00 | 5,600.00 | 5,210.00 | 5,320.00 | 5,320.00 | 417,029 |
| 2024-12-17 | 5,310.00 | 5,400.00 | 5,130.00 | 5,260.00 | 5,260.00 | 181,612 |
| 2024-12-16 | 5,230.00 | 5,420.00 | 5,220.00 | 5,300.00 | 5,300.00 | 289,607 |
| 2024-12-13 | 5,110.00 | 5,280.00 | 5,100.00 | 5,180.00 | 5,180.00 | 195,701 |
| 2024-12-12 | 5,160.00 | 5,200.00 | 5,020.00 | 5,110.00 | 5,110.00 | 399,204 |
| 2024-12-11 | 4,915.00 | 5,200.00 | 4,915.00 | 5,130.00 | 5,130.00 | 158,207 |
| 2024-12-10 | 4,600.00 | 4,935.00 | 4,600.00 | 4,935.00 | 4,935.00 | 295,318 |
| 2024-12-09 | 4,810.00 | 4,935.00 | 4,605.00 | 4,605.00 | 4,605.00 | 447,744 |
| 2024-12-06 | 5,060.00 | 5,150.00 | 4,805.00 | 4,960.00 | 4,960.00 | 284,779 |
| 2024-12-05 | 5,200.00 | 5,210.00 | 5,000.00 | 5,050.00 | 5,050.00 | 220,915 |
| 2024-12-04 | 5,200.00 | 5,290.00 | 5,100.00 | 5,180.00 | 5,180.00 | 221,247 |
| 2024-12-03 | 5,170.00 | 5,360.00 | 5,170.00 | 5,300.00 | 5,300.00 | 186,884 |
| 2024-12-02 | 5,370.00 | 5,440.00 | 5,180.00 | 5,190.00 | 5,190.00 | 193,010 |
| 2024-11-29 | 5,570.00 | 5,580.00 | 5,280.00 | 5,290.00 | 5,290.00 | 161,957 |
| 2024-11-28 | 5,610.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | 90,347 |
| 2024-11-27 | 5,620.00 | 5,670.00 | 5,530.00 | 5,560.00 | 5,560.00 | 126,752 |
| 2024-11-26 | 5,710.00 | 5,750.00 | 5,630.00 | 5,670.00 | 5,670.00 | 162,451 |
| 2024-11-25 | 5,620.00 | 5,720.00 | 5,620.00 | 5,710.00 | 5,710.00 | 219,308 |
| 2024-11-22 | 5,570.00 | 5,710.00 | 5,540.00 | 5,570.00 | 5,570.00 | 192,690 |
| 2024-11-21 | 5,500.00 | 5,630.00 | 5,400.00 | 5,570.00 | 5,570.00 | 249,037 |
| 2024-11-20 | 5,140.00 | 5,520.00 | 5,060.00 | 5,500.00 | 5,500.00 | 466,272 |
| 2024-11-19 | 5,040.00 | 5,180.00 | 5,020.00 | 5,150.00 | 5,150.00 | 295,947 |
| 2024-11-18 | 4,830.00 | 5,130.00 | 4,830.00 | 5,100.00 | 5,100.00 | 339,670 |
| 2024-11-15 | 4,750.00 | 4,985.00 | 4,585.00 | 4,925.00 | 4,925.00 | 515,173 |
| 2024-11-14 | 5,080.00 | 5,110.00 | 4,855.00 | 4,855.00 | 4,855.00 | 537,345 |
| 2024-11-13 | 5,400.00 | 5,440.00 | 5,040.00 | 5,090.00 | 5,090.00 | 547,876 |
| 2024-11-12 | 5,580.00 | 5,640.00 | 5,350.00 | 5,380.00 | 5,380.00 | 379,134 |
| 2024-11-11 | 5,830.00 | 5,860.00 | 5,590.00 | 5,600.00 | 5,600.00 | 315,906 |
| 2024-11-08 | 5,820.00 | 5,960.00 | 5,820.00 | 5,860.00 | 5,860.00 | 193,043 |
| 2024-11-07 | 5,930.00 | 5,930.00 | 5,710.00 | 5,800.00 | 5,800.00 | 372,944 |
| 2024-11-06 | 6,240.00 | 6,270.00 | 5,940.00 | 5,950.00 | 5,950.00 | 353,265 |
| 2024-11-05 | 6,160.00 | 6,300.00 | 6,100.00 | 6,230.00 | 6,230.00 | 197,307 |
| 2024-11-04 | 6,160.00 | 6,270.00 | 6,080.00 | 6,180.00 | 6,180.00 | 178,913 |
| 2024-11-01 | 6,170.00 | 6,200.00 | 6,060.00 | 6,180.00 | 6,180.00 | 176,157 |
| 2024-10-31 | 6,060.00 | 6,270.00 | 5,970.00 | 6,270.00 | 6,270.00 | 227,445 |
| 2024-10-30 | 6,150.00 | 6,190.00 | 6,060.00 | 6,100.00 | 6,100.00 | 159,356 |
| 2024-10-29 | 6,080.00 | 6,130.00 | 6,020.00 | 6,130.00 | 6,130.00 | 140,809 |
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.