Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,860.00 | 6,190.00 | 5,860.00 | 6,170.00 | 6,170.00 | 242,480 |
| 2024-10-25 | 6,020.00 | 6,070.00 | 5,810.00 | 5,860.00 | 5,860.00 | 233,553 |
| 2024-10-24 | 6,060.00 | 6,150.00 | 5,970.00 | 5,970.00 | 5,970.00 | 258,992 |
| 2024-10-23 | 5,930.00 | 6,080.00 | 5,860.00 | 6,060.00 | 6,060.00 | 248,028 |
| 2024-10-22 | 6,150.00 | 6,200.00 | 5,940.00 | 5,940.00 | 5,940.00 | 346,063 |
| 2024-10-21 | 6,180.00 | 6,300.00 | 6,130.00 | 6,190.00 | 6,190.00 | 175,208 |
| 2024-10-18 | 6,250.00 | 6,320.00 | 6,090.00 | 6,160.00 | 6,160.00 | 237,172 |
| 2024-10-17 | 6,220.00 | 6,310.00 | 6,210.00 | 6,250.00 | 6,250.00 | 139,006 |
| 2024-10-16 | 6,280.00 | 6,360.00 | 6,160.00 | 6,220.00 | 6,220.00 | 234,377 |
| 2024-10-15 | 6,440.00 | 6,500.00 | 6,250.00 | 6,290.00 | 6,290.00 | 332,551 |
| 2024-10-14 | 6,430.00 | 6,460.00 | 6,290.00 | 6,430.00 | 6,430.00 | 242,837 |
| 2024-10-11 | 6,610.00 | 6,800.00 | 6,420.00 | 6,430.00 | 6,430.00 | 389,172 |
| 2024-10-10 | 6,680.00 | 6,820.00 | 6,520.00 | 6,570.00 | 6,570.00 | 551,860 |
| 2024-10-08 | 6,650.00 | 6,730.00 | 6,600.00 | 6,600.00 | 6,600.00 | 255,349 |
| 2024-10-07 | 6,440.00 | 6,860.00 | 6,410.00 | 6,720.00 | 6,720.00 | 414,865 |
| 2024-10-04 | 6,440.00 | 6,480.00 | 6,300.00 | 6,440.00 | 6,440.00 | 145,203 |
| 2024-10-02 | 6,490.00 | 6,570.00 | 6,260.00 | 6,390.00 | 6,390.00 | 330,493 |
| 2024-09-30 | 6,790.00 | 6,850.00 | 6,560.00 | 6,560.00 | 6,560.00 | 386,971 |
| 2024-09-27 | 6,810.00 | 6,870.00 | 6,690.00 | 6,790.00 | 6,790.00 | 272,836 |
| 2024-09-26 | 6,500.00 | 6,780.00 | 6,440.00 | 6,780.00 | 6,780.00 | 452,582 |
| 2024-09-25 | 6,590.00 | 6,610.00 | 6,410.00 | 6,450.00 | 6,450.00 | 306,440 |
| 2024-09-24 | 6,160.00 | 6,480.00 | 6,160.00 | 6,480.00 | 6,480.00 | 407,486 |
| 2024-09-23 | 6,070.00 | 6,240.00 | 6,040.00 | 6,160.00 | 6,160.00 | 298,606 |
| 2024-09-20 | 6,500.00 | 6,550.00 | 6,010.00 | 6,010.00 | 6,010.00 | 775,902 |
| 2024-09-19 | 6,560.00 | 6,680.00 | 6,270.00 | 6,380.00 | 6,380.00 | 414,170 |
| 2024-09-13 | 6,710.00 | 6,720.00 | 6,460.00 | 6,460.00 | 6,460.00 | 313,122 |
| 2024-09-12 | 6,650.00 | 6,730.00 | 6,450.00 | 6,720.00 | 6,720.00 | 320,864 |
| 2024-09-11 | 6,340.00 | 6,490.00 | 6,220.00 | 6,450.00 | 6,450.00 | 166,216 |
| 2024-09-10 | 6,130.00 | 6,520.00 | 6,130.00 | 6,340.00 | 6,340.00 | 327,503 |
| 2024-09-09 | 6,010.00 | 6,190.00 | 6,010.00 | 6,090.00 | 6,090.00 | 193,850 |
| 2024-09-06 | 6,710.00 | 6,760.00 | 6,200.00 | 6,210.00 | 6,210.00 | 391,394 |
| 2024-09-05 | 6,670.00 | 7,040.00 | 6,670.00 | 6,720.00 | 6,720.00 | 283,807 |
| 2024-09-04 | 6,720.00 | 6,800.00 | 6,610.00 | 6,660.00 | 6,660.00 | 276,380 |
| 2024-09-03 | 7,130.00 | 7,130.00 | 6,880.00 | 6,900.00 | 6,900.00 | 363,686 |
| 2024-09-02 | 6,650.00 | 7,050.00 | 6,600.00 | 7,040.00 | 7,040.00 | 781,999 |
| 2024-08-30 | 6,740.00 | 6,780.00 | 6,560.00 | 6,640.00 | 6,640.00 | 241,060 |
| 2024-08-29 | 6,690.00 | 6,770.00 | 6,600.00 | 6,740.00 | 6,740.00 | 316,496 |
| 2024-08-28 | 6,740.00 | 6,740.00 | 6,590.00 | 6,670.00 | 6,670.00 | 175,779 |
| 2024-08-27 | 6,670.00 | 6,740.00 | 6,530.00 | 6,660.00 | 6,660.00 | 246,433 |
| 2024-08-26 | 6,580.00 | 6,760.00 | 6,520.00 | 6,650.00 | 6,650.00 | 277,066 |
| 2024-08-23 | 6,560.00 | 6,620.00 | 6,360.00 | 6,580.00 | 6,580.00 | 251,491 |
| 2024-08-22 | 6,500.00 | 6,640.00 | 6,470.00 | 6,580.00 | 6,580.00 | 234,697 |
| 2024-08-21 | 6,380.00 | 6,490.00 | 6,370.00 | 6,480.00 | 6,480.00 | 119,413 |
| 2024-08-20 | 6,390.00 | 6,470.00 | 6,310.00 | 6,450.00 | 6,450.00 | 161,665 |
| 2024-08-19 | 6,350.00 | 6,440.00 | 6,260.00 | 6,370.00 | 6,370.00 | 162,861 |
| 2024-08-16 | 6,480.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,350.00 | 188,962 |
| 2024-08-14 | 6,250.00 | 6,370.00 | 6,220.00 | 6,350.00 | 6,350.00 | 221,432 |
| 2024-08-13 | 6,140.00 | 6,340.00 | 6,100.00 | 6,180.00 | 6,180.00 | 179,598 |
| 2024-08-12 | 6,120.00 | 6,250.00 | 6,110.00 | 6,180.00 | 6,180.00 | 162,882 |
| 2024-08-09 | 6,050.00 | 6,180.00 | 6,040.00 | 6,150.00 | 6,150.00 | 238,439 |
| 2024-08-08 | 5,870.00 | 6,040.00 | 5,740.00 | 6,040.00 | 6,040.00 | 351,252 |
| 2024-08-07 | 5,730.00 | 6,000.00 | 5,730.00 | 5,930.00 | 5,930.00 | 218,232 |
| 2024-08-06 | 5,430.00 | 5,910.00 | 5,430.00 | 5,800.00 | 5,800.00 | 579,258 |
| 2024-08-05 | 6,220.00 | 6,280.00 | 5,200.00 | 5,470.00 | 5,470.00 | 813,612 |
| 2024-08-02 | 6,430.00 | 6,460.00 | 6,300.00 | 6,360.00 | 6,360.00 | 239,317 |
| 2024-08-01 | 6,290.00 | 6,570.00 | 6,290.00 | 6,520.00 | 6,520.00 | 231,608 |
| 2024-07-31 | 6,220.00 | 6,330.00 | 6,150.00 | 6,320.00 | 6,320.00 | 265,007 |
| 2024-07-30 | 6,320.00 | 6,400.00 | 6,260.00 | 6,260.00 | 6,260.00 | 223,138 |
| 2024-07-29 | 6,350.00 | 6,420.00 | 6,320.00 | 6,370.00 | 6,370.00 | 151,887 |
| 2024-07-26 | 6,380.00 | 6,420.00 | 6,280.00 | 6,340.00 | 6,340.00 | 210,153 |
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.