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 |
| 2026-09-17 | 14,650.00 | 15,390.00 | 14,450.00 | 14,810.00 | 14,810.00 | 4,180,683 |
| 2026-09-16 | 14,500.00 | 15,410.00 | 14,050.00 | 14,530.00 | 14,530.00 | 5,087,839 |
| 2026-09-15 | 14,110.00 | 15,250.00 | 13,400.00 | 14,780.00 | 14,780.00 | 9,222,777 |
| 2026-09-14 | 13,130.00 | 14,200.00 | 12,940.00 | 14,110.00 | 14,110.00 | 7,649,885 |
| 2026-09-11 | 12,840.00 | 13,650.00 | 12,770.00 | 13,310.00 | 13,310.00 | 2,392,535 |
| 2026-09-10 | 13,080.00 | 13,300.00 | 12,700.00 | 13,240.00 | 13,240.00 | 1,710,639 |
| 2026-09-09 | 13,000.00 | 13,780.00 | 12,910.00 | 13,350.00 | 13,350.00 | 3,481,969 |
| 2026-09-08 | 13,090.00 | 13,590.00 | 12,840.00 | 12,970.00 | 12,970.00 | 3,481,686 |
| 2026-09-07 | 12,670.00 | 13,220.00 | 12,570.00 | 12,900.00 | 12,900.00 | 2,166,513 |
| 2026-09-04 | 12,430.00 | 12,640.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1,083,327 |
| 2026-09-03 | 12,790.00 | 12,920.00 | 11,900.00 | 12,250.00 | 12,250.00 | 1,481,941 |
| 2026-09-02 | 12,190.00 | 12,690.00 | 12,150.00 | 12,530.00 | 12,530.00 | 1,086,753 |
| 2026-09-01 | 13,130.00 | 13,130.00 | 12,210.00 | 12,700.00 | 12,700.00 | 2,104,486 |
| 2026-08-31 | 12,010.00 | 13,130.00 | 12,000.00 | 13,130.00 | 13,130.00 | 2,735,090 |
| 2026-08-28 | 13,060.00 | 13,250.00 | 12,500.00 | 12,520.00 | 12,520.00 | 1,943,657 |
| 2026-08-27 | 12,770.00 | 13,150.00 | 12,570.00 | 13,060.00 | 13,060.00 | 2,851,234 |
| 2026-08-26 | 12,470.00 | 12,530.00 | 12,150.00 | 12,430.00 | 12,430.00 | 1,371,829 |
| 2026-08-25 | 11,800.00 | 12,500.00 | 11,400.00 | 12,460.00 | 12,460.00 | 1,992,223 |
| 2026-08-24 | 11,950.00 | 13,140.00 | 11,860.00 | 12,220.00 | 12,220.00 | 3,703,138 |
| 2026-08-21 | 12,100.00 | 12,390.00 | 11,650.00 | 11,940.00 | 11,940.00 | 2,718,749 |
| 2026-08-20 | 12,650.00 | 13,140.00 | 12,350.00 | 12,430.00 | 12,430.00 | 2,083,878 |
| 2026-08-19 | 12,000.00 | 12,940.00 | 11,900.00 | 12,510.00 | 12,510.00 | 2,653,813 |
| 2026-08-18 | 12,410.00 | 14,740.00 | 12,410.00 | 12,970.00 | 12,970.00 | 13,798,698 |
| 2026-08-14 | 12,060.00 | 12,650.00 | 12,020.00 | 12,400.00 | 12,400.00 | 3,479,242 |
| 2026-08-13 | 11,260.00 | 12,370.00 | 11,050.00 | 11,960.00 | 11,960.00 | 6,351,297 |
| 2026-08-12 | 10,710.00 | 11,260.00 | 10,360.00 | 10,950.00 | 10,950.00 | 2,906,062 |
| 2026-08-11 | 10,080.00 | 10,830.00 | 9,750.00 | 10,640.00 | 10,640.00 | 3,097,364 |
| 2026-08-10 | 10,000.00 | 10,430.00 | 9,700.00 | 10,230.00 | 10,230.00 | 2,609,825 |
| 2026-08-07 | 10,170.00 | 10,770.00 | 9,410.00 | 9,940.00 | 9,940.00 | 2,319,448 |
| 2026-08-06 | 9,970.00 | 10,430.00 | 9,440.00 | 9,860.00 | 9,860.00 | 1,718,009 |
| 2026-08-05 | 10,120.00 | 10,440.00 | 9,820.00 | 10,230.00 | 10,230.00 | 2,789,673 |
| 2026-08-04 | 9,610.00 | 9,980.00 | 9,270.00 | 9,700.00 | 9,700.00 | 2,921,396 |
| 2026-08-03 | 8,770.00 | 10,190.00 | 8,710.00 | 9,520.00 | 9,520.00 | 7,524,134 |
| 2026-07-31 | 7,830.00 | 9,000.00 | 7,600.00 | 9,000.00 | 9,000.00 | 6,497,902 |
| 2026-07-30 | 7,050.00 | 7,370.00 | 6,780.00 | 6,930.00 | 6,930.00 | 3,264,421 |
| 2026-07-29 | 8,400.00 | 8,410.00 | 6,780.00 | 7,170.00 | 7,170.00 | 5,321,391 |
| 2026-07-28 | 9,410.00 | 9,490.00 | 7,990.00 | 8,100.00 | 8,100.00 | 5,119,977 |
| 2026-07-27 | 10,590.00 | 10,610.00 | 9,880.00 | 9,970.00 | 9,970.00 | 2,118,473 |
| 2026-07-24 | 11,050.00 | 11,050.00 | 10,210.00 | 10,230.00 | 10,230.00 | 1,535,688 |
| 2026-07-23 | 11,350.00 | 11,490.00 | 10,860.00 | 11,290.00 | 11,290.00 | 1,759,889 |
| 2026-07-22 | 11,100.00 | 12,600.00 | 11,050.00 | 11,050.00 | 11,050.00 | 3,594,362 |
| 2026-07-21 | 10,230.00 | 11,000.00 | 10,010.00 | 10,670.00 | 10,670.00 | 2,814,661 |
| 2026-07-20 | 11,030.00 | 11,340.00 | 10,270.00 | 10,280.00 | 10,280.00 | 2,737,933 |
Page 1 of 22 · 1,317 trading daysOlder →
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.