Foosung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,510.00 | 12,510.00 | 11,800.00 | 12,020.00 | 12,020.00 | 2,317,328 |
| 2026-10-15 | 13,200.00 | 13,310.00 | 11,840.00 | 12,180.00 | 12,180.00 | 2,695,063 |
| 2026-10-14 | 13,990.00 | 15,000.00 | 13,770.00 | 14,060.00 | 14,060.00 | 1,993,349 |
| 2026-10-13 | 13,800.00 | 14,100.00 | 13,330.00 | 13,990.00 | 13,990.00 | 1,997,379 |
| 2026-10-12 | 14,800.00 | 15,290.00 | 14,240.00 | 14,310.00 | 14,310.00 | 2,099,972 |
| 2026-10-08 | 15,370.00 | 15,690.00 | 15,030.00 | 15,040.00 | 15,040.00 | 2,273,405 |
| 2026-10-07 | 16,100.00 | 16,200.00 | 15,140.00 | 15,270.00 | 15,270.00 | 3,140,613 |
| 2026-10-06 | 16,390.00 | 16,500.00 | 15,440.00 | 16,290.00 | 16,290.00 | 4,306,121 |
| 2026-10-02 | 15,650.00 | 16,470.00 | 15,390.00 | 16,390.00 | 16,390.00 | 5,427,377 |
| 2026-10-01 | 14,880.00 | 15,920.00 | 14,390.00 | 15,710.00 | 15,710.00 | 8,849,417 |
| 2026-09-30 | 14,140.00 | 15,500.00 | 14,140.00 | 15,000.00 | 15,000.00 | 9,664,465 |
| 2026-09-29 | 13,980.00 | 14,150.00 | 13,610.00 | 14,120.00 | 14,120.00 | 1,789,418 |
| 2026-09-28 | 13,950.00 | 14,520.00 | 13,730.00 | 14,000.00 | 14,000.00 | 2,662,926 |
| 2026-09-23 | 13,750.00 | 15,050.00 | 13,740.00 | 13,950.00 | 13,950.00 | 7,496,102 |
| 2026-09-22 | 14,080.00 | 14,440.00 | 13,510.00 | 13,600.00 | 13,600.00 | 2,931,423 |
| 2026-09-21 | 14,590.00 | 14,680.00 | 13,800.00 | 13,900.00 | 13,900.00 | 3,336,810 |
| 2026-09-18 | 14,910.00 | 15,100.00 | 14,230.00 | 14,680.00 | 14,680.00 | 4,183,352 |
Page 1 of 1 · 17 trading days
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.