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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42,350	42,100	42,100	43,100	42,000	814
February 19, 2026	41,900	42,100	42,100	42,550	41,900	398
February 13, 2026	42,000	41,900	41,900	42,300	41,750	1,236
February 12, 2026	41,900	42,450	42,450	42,450	41,500	1,544
February 11, 2026	42,100	41,900	41,900	42,800	41,450	2,485
February 10, 2026	42,650	42,050	42,050	42,750	42,000	3,451
February 09, 2026	41,950	42,100	42,100	43,650	41,950	1,059
February 06, 2026	42,300	42,200	42,200	42,750	42,000	1,623
February 05, 2026	42,000	42,250	42,250	42,550	42,000	1,885
February 04, 2026	42,150	42,250	42,250	42,750	42,000	6,993
February 03, 2026	42,550	42,550	42,550	42,800	42,350	1,496
February 02, 2026	42,300	42,450	42,450	43,550	42,100	1,308
January 30, 2026	42,650	42,250	42,250	43,150	42,250	1,312
January 29, 2026	42,850	42,650	42,650	43,100	42,550	422
January 28, 2026	43,400	42,700	42,700	43,750	42,650	3,036
January 27, 2026	43,150	43,000	43,000	44,250	43,000	2,571
January 26, 2026	42,850	43,050	43,050	43,450	42,850	256
January 23, 2026	43,600	43,050	43,050	43,600	42,550	907
January 22, 2026	43,250	42,900	42,900	43,350	42,800	963
January 21, 2026	43,650	43,250	43,250	44,000	42,950	1,698
January 20, 2026	43,200	43,650	43,650	45,000	43,150	6,270
January 19, 2026	44,300	43,000	43,000	44,700	43,000	2,339
January 16, 2026	44,450	44,300	44,300	44,800	44,000	892
January 15, 2026	45,350	44,500	44,500	45,950	44,400	5,326
January 14, 2026	44,650	45,700	45,700	46,450	44,100	1,942
January 13, 2026	43,000	43,650	43,650	45,250	42,850	800
January 12, 2026	43,450	42,900	42,900	44,400	42,750	3,417
January 09, 2026	43,350	43,500	43,500	44,100	43,100	1,323
January 08, 2026	43,500	43,550	43,550	44,850	43,400	1,259
January 07, 2026	43,400	43,500	43,500	45,000	43,250	1,275
January 06, 2026	43,800	43,700	43,700	44,950	42,700	3,261
January 05, 2026	45,200	43,350	43,350	45,900	43,350	2,211
January 02, 2026	46,250	44,800	44,800	47,600	44,000	6,266
December 30, 2025	47,550	46,550	46,550	47,850	45,150	2,039
December 29, 2025	49,200	47,550	47,550	49,200	47,400	1,977
December 28, 2025	49,200	47,550	47,550	49,200	47,400	635
December 26, 2025	49,300	49,500	49,500	49,500	48,500	598
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

Fursys Inc. (016800.KS) KSC