Fursys Inc. (016800.KS) KSC

38,650.00

+0(+0.00%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	39,450	38,650	38,650	39,450	38,300	278
March 12, 2026	40,850	38,650	38,650	40,850	38,600	3,003
March 11, 2026	39,900	40,050	40,050	40,900	39,900	220
March 10, 2026	39,250	39,900	39,900	40,300	38,800	410
March 09, 2026	39,650	38,550	38,550	39,650	37,700	621
March 06, 2026	41,050	39,700	39,700	41,050	39,000	2,617
March 05, 2026	41,050	39,800	39,800	42,500	39,800	1,356
March 04, 2026	42,750	40,950	40,950	42,750	40,700	1,849
March 03, 2026	42,700	41,900	41,900	42,950	41,300	13,437
February 27, 2026	42,650	42,700	42,700	43,000	42,400	623
February 26, 2026	42,850	42,950	42,950	43,000	42,500	533
February 25, 2026	42,900	42,850	42,850	42,900	42,400	405
February 24, 2026	42,350	42,550	42,550	42,800	42,300	1,136
February 23, 2026	42,050	42,350	42,350	42,950	42,050	920
February 20, 2026	42,350	42,100	0	43,100	42,000	814
February 19, 2026	41,900	42,100	0	42,550	41,900	398
February 13, 2026	42,000	41,900	0	42,300	41,750	1,236
February 12, 2026	41,900	42,450	0	42,450	41,500	1,544
February 11, 2026	42,100	41,900	0	42,800	41,450	2,485
February 10, 2026	42,650	42,050	0	42,750	42,000	3,451
February 09, 2026	41,950	42,100	0	43,650	41,950	1,059
February 06, 2026	42,300	42,200	0	42,750	42,000	1,623
February 05, 2026	42,000	42,250	0	42,550	42,000	1,885
February 04, 2026	42,150	42,250	0	42,750	42,000	6,993
February 03, 2026	42,550	42,450	0	42,800	42,350	1,568
February 02, 2026	42,300	42,450	0	43,550	42,100	1,308
January 30, 2026	42,650	42,250	0	43,150	42,250	1,312
January 29, 2026	42,850	42,650	0	43,100	42,550	422
January 28, 2026	43,400	42,700	0	43,750	42,650	3,036
January 27, 2026	43,150	43,000	0	44,250	43,000	2,571
January 26, 2026	42,850	43,050	0	43,450	42,850	256
January 23, 2026	43,600	43,050	0	43,600	42,550	965
January 22, 2026	43,250	42,900	0	43,350	42,800	963
January 21, 2026	43,650	43,250	0	44,000	42,950	1,698
January 20, 2026	43,200	43,650	0	45,000	43,150	6,270
January 19, 2026	44,300	43,000	0	44,700	43,000	2,339
January 16, 2026	44,450	44,300	0	44,800	44,000	946
January 15, 2026	45,350	44,500	0	45,950	44,400	5,326
January 14, 2026	44,650	45,700	0	46,450	44,100	1,942
January 13, 2026	43,000	43,650	0	45,250	42,850	800
January 12, 2026	43,450	42,900	0	44,400	42,750	3,417
January 09, 2026	43,350	43,500	0	44,100	43,100	1,418
January 08, 2026	43,500	43,550	0	44,850	43,400	1,259
January 07, 2026	43,400	43,500	0	45,000	43,250	1,275
January 06, 2026	43,800	43,700	0	44,950	42,700	3,261
January 05, 2026	45,200	43,350	0	45,900	43,350	2,211
January 02, 2026	46,250	44,800	0	47,600	44,000	6,266
December 30, 2025	47,550	46,550	0	47,850	45,150	2,039
December 29, 2025	49,200	47,550	0	49,200	47,400	1,977
December 28, 2025	49,200	47,550	0	49,200	47,400	635
December 26, 2025	49,300	49,500	0	49,500	48,500	598
December 24, 2025	49,250	49,500	0	49,500	48,850	287
December 23, 2025	49,250	49,250	0	49,500	48,250	3,365
December 22, 2025	50,100	49,250	0	50,400	49,100	3,781
December 19, 2025	50,100	50,100	0	50,300	49,400	584
December 18, 2025	49,850	49,650	0	50,500	49,100	2,981
December 17, 2025	49,800	50,000	0	50,500	49,000	5,041
December 16, 2025	49,300	50,300	0	50,800	49,050	2,043
December 15, 2025	48,500	49,400	0	49,900	48,150	4,190
December 12, 2025	46,050	48,000	0	49,000	46,050	5,255