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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	47,400	47,100	47,100	47,600	46,950	589
July 23, 2025	47,500	47,350	47,350	48,600	47,100	843
July 22, 2025	47,450	47,350	47,350	48,250	46,900	574
July 21, 2025	47,450	47,350	47,350	47,900	47,200	1,057
July 18, 2025	48,400	47,800	47,800	48,850	47,000	896
July 17, 2025	48,050	48,850	48,850	48,850	47,350	694
July 16, 2025	47,550	47,900	47,900	48,850	46,800	741
July 15, 2025	47,750	47,550	47,550	47,850	47,050	708
July 14, 2025	48,850	47,900	47,900	49,300	47,900	774
July 11, 2025	47,450	48,850	48,850	48,850	46,100	1,130
July 10, 2025	47,300	47,450	47,450	49,300	46,200	1,252
July 09, 2025	45,000	47,300	47,300	47,900	44,850	3,333
July 08, 2025	44,750	45,000	45,000	45,600	44,600	787
July 07, 2025	44,800	45,100	45,100	45,250	44,200	605
July 04, 2025	44,050	44,800	44,800	44,850	44,000	1,418
July 03, 2025	43,700	44,300	44,300	44,950	43,700	1,056
July 02, 2025	44,400	44,300	44,300	44,400	43,500	343
July 01, 2025	43,550	44,000	44,000	44,000	42,650	1,484
June 30, 2025	44,000	43,850	43,850	44,450	43,550	562
June 27, 2025	44,000	44,000	44,000	44,000	43,300	837
June 26, 2025	43,700	44,400	44,400	44,800	43,200	1,632
June 25, 2025	43,700	43,700	43,700	43,850	43,200	512
June 24, 2025	43,050	43,700	43,700	43,800	43,000	763
June 23, 2025	43,900	43,500	43,500	43,900	42,900	822
June 20, 2025	44,000	44,000	44,000	44,550	43,800	627
June 19, 2025	44,350	44,300	44,300	44,350	43,700	309
June 18, 2025	44,600	44,400	44,400	44,800	43,800	1,796
June 17, 2025	44,600	44,000	44,000	45,000	43,850	1,301
June 16, 2025	45,450	44,600	44,600	45,450	43,000	1,312
June 13, 2025	44,800	45,400	45,400	45,500	44,250	1,211
June 12, 2025	45,300	45,000	45,000	46,500	44,900	1,570
June 11, 2025	45,200	45,300	45,300	45,300	44,850	241
June 10, 2025	45,300	44,750	44,750	45,300	44,600	1,130
June 09, 2025	44,000	44,700	44,700	45,650	44,000	1,488
June 05, 2025	43,700	44,000	44,000	46,500	43,700	1,602
June 04, 2025	44,050	44,000	44,000	45,000	43,650	986
June 02, 2025	44,350	44,050	44,050	44,600	43,600	1,361
May 30, 2025	43,850	44,350	44,350	44,500	43,400	1,186
May 29, 2025	43,550	43,750	43,750	45,000	43,450	570
May 28, 2025	43,750	43,750	43,750	44,600	43,550	872
May 27, 2025	44,800	43,750	43,750	44,800	43,500	900
May 26, 2025	43,700	44,300	44,300	44,300	42,900	1,330
May 23, 2025	43,950	43,750	43,750	44,500	43,300	890

Fursys Inc. (016800.KS) KSC