Fursys Inc. - 016800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	48,500	47,700	47,700	48,500	46,600	2,898
October 23, 2025	47,550	47,950	47,950	48,250	47,050	1,867
October 22, 2025	47,250	47,950	47,950	48,300	47,050	686
October 21, 2025	47,350	47,250	47,250	48,200	47,050	3,475
October 20, 2025	46,750	47,350	47,350	49,000	46,600	3,315
October 17, 2025	46,950	47,000	47,000	48,500	46,350	4,683
October 16, 2025	47,150	47,000	47,000	49,000	46,150	3,371
October 15, 2025	46,500	47,350	47,350	48,900	45,150	6,531
October 14, 2025	46,250	46,400	46,400	47,450	45,900	4,314
October 13, 2025	46,950	46,500	46,500	47,800	46,400	1,766
October 10, 2025	46,950	47,000	47,000	49,200	45,550	5,785
October 02, 2025	45,150	46,000	46,000	48,600	45,000	4,825
October 01, 2025	44,900	45,350	45,350	46,650	44,900	2,179
September 30, 2025	45,050	44,900	44,900	45,900	44,900	374
September 29, 2025	45,150	45,050	45,050	46,200	45,000	449
September 26, 2025	44,300	45,500	45,500	46,200	44,300	407
September 25, 2025	44,850	45,000	45,000	45,600	44,750	176
September 24, 2025	45,550	44,850	44,850	46,000	44,850	456
September 23, 2025	45,500	45,900	45,900	46,000	44,550	867
September 22, 2025	45,600	44,700	44,700	45,700	44,700	429
September 19, 2025	44,100	44,900	44,900	45,400	44,100	708
September 18, 2025	44,450	44,200	44,200	44,500	43,600	179
September 17, 2025	43,600	43,850	43,850	44,800	43,600	294
September 16, 2025	43,900	43,600	43,600	44,850	43,600	549
September 15, 2025	42,500	43,750	43,750	44,950	42,500	968
September 12, 2025	42,650	42,500	42,500	43,450	41,950	1,398
September 11, 2025	43,150	42,700	42,700	44,650	42,600	746
September 10, 2025	43,700	43,150	43,150	44,650	43,150	775
September 09, 2025	43,650	43,650	43,650	45,500	43,550	433
September 08, 2025	44,450	43,550	43,550	44,600	43,550	250
September 05, 2025	44,700	44,400	44,400	44,950	44,050	370
September 04, 2025	44,350	44,600	44,600	44,800	44,350	426
September 03, 2025	43,900	44,300	44,300	44,750	43,900	290
September 02, 2025	43,900	44,150	44,150	44,800	43,900	206
September 01, 2025	44,050	44,000	44,000	44,800	43,700	264
August 29, 2025	44,250	44,050	44,050	44,900	43,850	383
August 28, 2025	44,200	44,250	44,250	44,800	44,150	397
August 27, 2025	44,500	44,550	44,550	44,900	43,950	354
August 26, 2025	44,150	44,000	44,000	45,400	43,950	1,734
August 25, 2025	44,200	44,150	44,150	44,850	43,750	644
August 22, 2025	44,100	44,600	44,600	46,000	43,150	784
August 21, 2025	46,650	43,700	43,700	46,650	43,700	793
August 20, 2025	45,100	44,200	44,200	45,100	44,100	507
August 19, 2025	45,100	44,700	44,700	45,900	44,650	913
August 18, 2025	44,850	45,050	45,050	48,000	44,650	469
August 14, 2025	45,550	45,000	45,000	46,900	45,000	669
August 13, 2025	46,200	45,400	45,400	46,250	45,400	692
August 12, 2025	45,300	46,300	46,300	46,450	45,300	511
August 11, 2025	44,650	45,200	45,200	46,950	44,550	582
August 08, 2025	44,300	45,250	45,250	47,350	43,700	1,437
August 07, 2025	44,600	44,300	44,300	45,550	44,150	625
August 06, 2025	44,450	44,600	44,600	49,000	44,000	1,434
August 05, 2025	45,600	44,600	44,600	45,850	44,600	899
August 04, 2025	45,750	45,600	45,600	46,250	45,450	672
August 01, 2025	47,100	45,700	45,700	47,100	44,900	472
July 31, 2025	46,050	46,200	46,200	46,500	45,850	251
July 30, 2025	46,800	46,350	46,350	47,000	46,200	292
July 29, 2025	46,700	46,800	46,800	47,400	46,700	264
July 28, 2025	47,400	47,000	47,000	47,850	46,150	316
July 25, 2025	46,900	47,350	47,350	47,500	46,050	827

Fursys Inc. (016800.KS) KSC