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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	49,250	49,500	49,500	49,500	48,850	287
December 23, 2025	49,250	49,250	49,250	49,500	48,250	3,365
December 22, 2025	50,100	49,250	49,250	50,400	49,100	3,781
December 19, 2025	50,100	50,100	50,100	50,300	49,400	584
December 18, 2025	49,850	49,650	49,650	50,500	49,100	2,981
December 17, 2025	49,800	50,000	50,000	50,500	49,000	5,041
December 16, 2025	49,300	50,300	50,300	50,800	49,050	2,043
December 15, 2025	48,500	49,400	49,400	49,900	48,150	4,190
December 12, 2025	46,050	48,500	48,500	49,000	46,050	5,089
December 11, 2025	47,000	46,500	46,500	47,400	46,300	1,768
December 10, 2025	46,950	46,800	46,800	47,750	46,000	2,522
December 09, 2025	46,100	46,600	46,600	47,550	45,300	2,538
December 08, 2025	46,050	46,150	46,150	46,850	46,000	2,131
December 05, 2025	46,400	46,500	46,500	46,950	46,050	1,916
December 04, 2025	46,500	46,250	46,250	47,000	46,050	1,638
December 03, 2025	45,350	46,500	46,500	47,400	45,350	2,194
December 02, 2025	45,050	45,400	45,400	47,000	45,000	3,409
December 01, 2025	45,350	45,050	45,050	45,900	44,650	3,148
November 28, 2025	44,500	45,450	45,450	46,000	44,200	4,439
November 27, 2025	44,900	44,500	44,500	45,500	44,450	2,035
November 26, 2025	45,100	44,700	44,700	45,500	44,600	524
November 25, 2025	45,150	45,050	45,050	46,300	45,000	2,803
November 24, 2025	45,050	45,600	45,600	45,850	45,000	978
November 21, 2025	45,200	45,350	45,350	45,900	45,050	996
November 20, 2025	46,800	45,400	45,400	46,900	45,150	1,399
November 19, 2025	45,400	45,900	45,900	46,300	45,000	2,027
November 18, 2025	45,550	45,450	45,450	46,200	45,000	823
November 17, 2025	44,700	45,550	45,550	46,950	44,450	2,095
November 14, 2025	45,000	44,850	44,850	45,250	44,850	242
November 13, 2025	44,900	44,900	44,900	46,450	44,400	1,414
November 12, 2025	44,700	45,150	45,150	45,800	44,400	2,759
November 11, 2025	46,300	45,100	45,100	46,900	45,050	1,606
November 10, 2025	45,750	46,050	46,050	46,900	44,450	3,804
November 07, 2025	45,000	45,000	45,000	46,350	44,200	1,641
November 06, 2025	44,100	44,500	44,500	45,300	44,050	1,151
November 05, 2025	44,350	44,300	44,300	46,000	44,050	1,528
November 04, 2025	45,050	44,550	44,550	46,500	44,500	2,990
November 03, 2025	46,900	45,000	45,000	46,900	44,750	1,152
October 31, 2025	44,850	45,550	45,550	46,600	44,300	4,460
October 30, 2025	45,150	45,300	45,300	46,950	44,500	5,632
October 29, 2025	46,900	45,000	45,000	46,900	45,000	2,205
October 28, 2025	47,000	45,750	45,750	47,200	45,750	1,207
October 27, 2025	47,600	47,200	47,200	48,500	45,750	4,789
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

Fursys Inc. (016800.KS) KSC