Fursys, Inc. 016800
KRX · South Korea · Producer Manufacturing
KRW 24,000.00-200.00 (-0.83%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 24,200.00 | +0.41% | KRW 24,350.00 | KRW 24,400.00 | KRW 23,800.00 | 788 |
| 2026-09-30 | KRW 24,100.00 | +0.63% | KRW 23,950.00 | KRW 24,450.00 | KRW 23,900.00 | 297 |
| 2026-09-29 | KRW 23,950.00 | -2.44% | KRW 24,550.00 | KRW 24,900.00 | KRW 23,650.00 | 818 |
| 2026-09-28 | KRW 24,550.00 | +0.82% | KRW 24,500.00 | KRW 24,600.00 | KRW 23,650.00 | 1.04K |
| 2026-09-23 | KRW 24,350.00 | -2.01% | KRW 25,350.00 | KRW 25,350.00 | KRW 24,150.00 | 1.46K |
| 2026-09-22 | KRW 24,850.00 | -1.97% | KRW 25,850.00 | KRW 25,850.00 | KRW 24,850.00 | 686 |
| 2026-09-21 | KRW 25,350.00 | -1.93% | KRW 25,600.00 | KRW 25,950.00 | KRW 25,350.00 | 785 |
| 2026-09-18 | KRW 25,850.00 | -2.45% | KRW 26,300.00 | KRW 26,300.00 | KRW 25,850.00 | 797 |
| 2026-09-17 | KRW 26,500.00 | -1.85% | KRW 27,100.00 | KRW 27,150.00 | KRW 25,850.00 | 2.20K |
| 2026-09-16 | KRW 27,000.00 | -0.37% | KRW 27,000.00 | KRW 27,050.00 | KRW 27,000.00 | 11 |
| 2026-09-15 | KRW 27,100.00 | -1.09% | KRW 27,300.00 | KRW 27,400.00 | KRW 26,800.00 | 678 |
| 2026-09-14 | KRW 27,400.00 | -0.18% | KRW 27,850.00 | KRW 27,850.00 | KRW 27,200.00 | 410 |
| 2026-09-11 | KRW 27,450.00 | +0.37% | KRW 27,800.00 | KRW 27,800.00 | KRW 26,800.00 | 973 |
| 2026-09-10 | KRW 27,350.00 | -0.18% | KRW 27,400.00 | KRW 27,600.00 | KRW 27,050.00 | 419 |
| 2026-09-09 | KRW 27,400.00 | +0.74% | KRW 27,900.00 | KRW 27,900.00 | KRW 27,400.00 | 94 |
| 2026-09-08 | KRW 27,200.00 | +0.18% | KRW 27,900.00 | KRW 27,950.00 | KRW 27,200.00 | 2.14K |
| 2026-09-07 | KRW 27,150.00 | +0.93% | KRW 27,100.00 | KRW 27,450.00 | KRW 27,100.00 | 142 |
| 2026-09-04 | KRW 26,900.00 | +0.19% | KRW 27,000.00 | KRW 27,350.00 | KRW 26,850.00 | 493 |
| 2026-09-03 | KRW 26,850.00 | -2.01% | KRW 27,600.00 | KRW 28,300.00 | KRW 26,700.00 | 1.69K |
| 2026-09-02 | KRW 27,400.00 | -1.44% | KRW 27,500.00 | KRW 27,800.00 | KRW 27,250.00 | 576 |
| 2026-09-01 | KRW 27,800.00 | -0.71% | KRW 27,800.00 | KRW 27,900.00 | KRW 27,450.00 | 167 |
| 2026-08-31 | KRW 28,000.00 | -0.18% | KRW 28,600.00 | KRW 28,600.00 | KRW 27,000.00 | 773 |
| 2026-08-28 | KRW 28,050.00 | +1.08% | KRW 28,000.00 | KRW 28,050.00 | KRW 27,850.00 | 483 |
| 2026-08-27 | KRW 27,750.00 | -0.54% | KRW 28,000.00 | KRW 28,050.00 | KRW 27,700.00 | 556 |
| 2026-08-26 | KRW 27,900.00 | -0.36% | KRW 28,050.00 | KRW 28,050.00 | KRW 27,600.00 | 332 |
| 2026-08-25 | KRW 28,000.00 | +3.32% | KRW 26,550.00 | KRW 28,000.00 | KRW 26,400.00 | 1.25K |
| 2026-08-24 | KRW 27,100.00 | -0.55% | KRW 27,250.00 | KRW 27,250.00 | KRW 26,500.00 | 245 |
| 2026-08-21 | KRW 27,250.00 | -0.55% | KRW 27,350.00 | KRW 28,250.00 | KRW 26,650.00 | 631 |
| 2026-08-20 | KRW 27,400.00 | -3.69% | KRW 28,450.00 | KRW 28,450.00 | KRW 27,350.00 | 1.19K |
| 2026-08-19 | KRW 28,450.00 | +0.35% | KRW 28,350.00 | KRW 28,450.00 | KRW 27,550.00 | 730 |
| 2026-08-18 | KRW 28,350.00 | +3.47% | KRW 27,800.00 | KRW 28,350.00 | KRW 26,900.00 | 512 |
| 2026-08-14 | KRW 27,400.00 | +1.48% | KRW 27,100.00 | KRW 27,950.00 | KRW 27,000.00 | 2.23K |
| 2026-08-13 | KRW 27,000.00 | -0.37% | KRW 26,850.00 | KRW 27,600.00 | KRW 26,800.00 | 638 |
| 2026-08-12 | KRW 27,100.00 | -0.37% | KRW 26,850.00 | KRW 27,750.00 | KRW 26,850.00 | 3.88K |
| 2026-08-11 | KRW 27,200.00 | +1.49% | KRW 27,250.00 | KRW 27,400.00 | KRW 26,750.00 | 669 |
| 2026-08-10 | KRW 26,800.00 | +0.94% | KRW 27,700.00 | KRW 27,700.00 | KRW 26,650.00 | 2.22K |
| 2026-08-07 | KRW 26,550.00 | 0.00% | KRW 26,350.00 | KRW 26,800.00 | KRW 26,300.00 | 417 |
| 2026-08-06 | KRW 26,550.00 | +0.95% | KRW 27,200.00 | KRW 27,700.00 | KRW 26,000.00 | 792 |
| 2026-08-05 | KRW 26,300.00 | +1.54% | KRW 25,350.00 | KRW 26,800.00 | KRW 25,350.00 | 390 |
| 2026-08-04 | KRW 25,900.00 | +2.17% | KRW 25,750.00 | KRW 26,150.00 | KRW 25,350.00 | 118 |
| 2026-08-03 | KRW 25,350.00 | +1.40% | KRW 25,000.00 | KRW 25,500.00 | KRW 25,000.00 | 410 |
| 2026-07-31 | KRW 25,000.00 | -0.40% | KRW 25,350.00 | KRW 25,350.00 | KRW 24,550.00 | 311 |
| 2026-07-30 | KRW 25,100.00 | -2.33% | KRW 25,300.00 | KRW 25,700.00 | KRW 24,700.00 | 1.83K |
| 2026-07-29 | KRW 25,700.00 | -0.77% | KRW 24,900.00 | KRW 25,700.00 | KRW 24,100.00 | 1.36K |
| 2026-07-28 | KRW 25,900.00 | -2.81% | KRW 26,600.00 | KRW 26,600.00 | KRW 24,350.00 | 1.89K |
| 2026-07-27 | KRW 26,650.00 | 0.00% | KRW 26,900.00 | KRW 26,900.00 | KRW 26,350.00 | 142 |
| 2026-07-24 | KRW 26,650.00 | -0.93% | KRW 26,750.00 | KRW 27,300.00 | KRW 26,400.00 | 775 |
| 2026-07-23 | KRW 26,900.00 | +1.89% | KRW 26,350.00 | KRW 27,450.00 | KRW 26,350.00 | 537 |
| 2026-07-22 | KRW 26,400.00 | -2.76% | KRW 27,200.00 | KRW 27,400.00 | KRW 26,400.00 | 731 |
| 2026-07-21 | KRW 27,150.00 | -0.37% | KRW 28,500.00 | KRW 28,500.00 | KRW 27,150.00 | 558 |
| 2026-07-20 | KRW 27,250.00 | -1.45% | KRW 27,450.00 | KRW 27,850.00 | KRW 27,150.00 | 439 |
| 2026-07-16 | KRW 27,650.00 | +3.36% | KRW 27,500.00 | KRW 27,800.00 | KRW 27,050.00 | 849 |
| 2026-07-15 | KRW 26,750.00 | 0.00% | KRW 26,850.00 | KRW 28,000.00 | KRW 26,750.00 | 699 |
| 2026-07-14 | KRW 26,750.00 | -2.90% | KRW 26,950.00 | KRW 26,950.00 | KRW 26,200.00 | 2.20K |
| 2026-07-13 | KRW 27,550.00 | +3.77% | KRW 27,950.00 | KRW 27,950.00 | KRW 26,300.00 | 685 |
| 2026-07-10 | KRW 26,550.00 | -2.57% | KRW 27,250.00 | KRW 27,650.00 | KRW 26,550.00 | 737 |
| 2026-07-09 | KRW 27,250.00 | -1.27% | KRW 27,400.00 | KRW 27,475.00 | KRW 26,950.00 | 489 |
| 2026-07-08 | KRW 27,600.00 | +0.18% | KRW 27,150.00 | KRW 27,600.00 | KRW 26,000.00 | 1.14K |
| 2026-07-07 | KRW 27,550.00 | +2.80% | KRW 27,000.00 | KRW 27,550.00 | KRW 26,850.00 | 1.07K |
| 2026-07-06 | KRW 26,800.00 | -2.19% | KRW 27,300.00 | KRW 27,300.00 | KRW 26,200.00 | 365 |
| 2026-07-03 | KRW 27,400.00 | +2.24% | KRW 27,650.00 | KRW 27,650.00 | KRW 25,400.00 | 549 |
| 2026-07-02 | KRW 26,800.00 | +6.56% | KRW 24,850.00 | KRW 26,800.00 | KRW 24,850.00 | 1.30K |
| 2026-07-01 | KRW 25,150.00 | +2.86% | KRW 24,600.00 | KRW 25,300.00 | KRW 24,500.00 | 489 |
| 2026-06-30 | KRW 24,450.00 | -3.55% | KRW 24,350.00 | KRW 25,000.00 | KRW 24,350.00 | 773 |
| 2026-06-29 | KRW 25,350.00 | +5.41% | KRW 23,900.00 | KRW 25,350.00 | KRW 23,700.00 | 532 |
| 2026-06-26 | KRW 24,050.00 | +0.84% | KRW 24,150.00 | KRW 24,150.00 | KRW 23,500.00 | 733 |
| 2026-06-25 | KRW 23,850.00 | -3.64% | KRW 25,100.00 | KRW 25,100.00 | KRW 23,850.00 | 1.83K |
| 2026-06-24 | KRW 24,750.00 | +3.56% | KRW 24,250.00 | KRW 24,750.00 | KRW 23,600.00 | 2.19K |
| 2026-06-23 | KRW 23,900.00 | -2.25% | KRW 24,450.00 | KRW 24,450.00 | KRW 23,900.00 | 1.56K |
| 2026-06-22 | KRW 24,450.00 | -5.05% | KRW 26,000.00 | KRW 26,000.00 | KRW 24,000.00 | 8.02K |
| 2026-06-19 | KRW 25,750.00 | -4.10% | KRW 26,800.00 | KRW 26,800.00 | KRW 25,400.00 | 1.71K |
| 2026-06-18 | KRW 26,850.00 | -0.56% | KRW 26,900.00 | KRW 27,100.00 | KRW 26,500.00 | 464 |
| 2026-06-17 | KRW 27,000.00 | -1.46% | KRW 27,250.00 | KRW 28,200.00 | KRW 26,850.00 | 1.40K |
| 2026-06-16 | KRW 27,400.00 | +1.67% | KRW 27,000.00 | KRW 27,400.00 | KRW 26,900.00 | 769 |
| 2026-06-15 | KRW 26,950.00 | +0.56% | KRW 26,850.00 | KRW 27,050.00 | KRW 26,750.00 | 1.94K |
| 2026-06-12 | KRW 26,800.00 | -4.11% | KRW 27,650.00 | KRW 27,650.00 | KRW 26,750.00 | 2.50K |
| 2026-06-11 | KRW 27,950.00 | +0.36% | KRW 27,650.00 | KRW 28,000.00 | KRW 26,450.00 | 6.92K |
| 2026-06-10 | KRW 27,850.00 | -0.36% | KRW 28,700.00 | KRW 28,700.00 | KRW 27,000.00 | 506 |
| 2026-06-09 | KRW 27,950.00 | +0.72% | KRW 27,650.00 | KRW 29,100.00 | KRW 27,200.00 | 1.76K |
| 2026-06-08 | KRW 27,750.00 | -0.54% | KRW 27,750.00 | KRW 28,000.00 | KRW 26,750.00 | 606 |
| 2026-06-05 | KRW 27,900.00 | +2.39% | KRW 26,800.00 | KRW 28,100.00 | KRW 26,600.00 | 1.33K |
| 2026-06-04 | KRW 27,250.00 | -0.55% | KRW 27,400.00 | KRW 27,750.00 | KRW 27,100.00 | 726 |
| 2026-06-02 | KRW 27,400.00 | -2.84% | KRW 27,950.00 | KRW 28,200.00 | KRW 27,300.00 | 900 |
| 2026-06-01 | KRW 28,200.00 | -3.09% | KRW 29,100.00 | KRW 29,500.00 | KRW 28,150.00 | 925 |
| 2026-05-29 | KRW 29,100.00 | -2.51% | KRW 29,250.00 | KRW 29,650.00 | KRW 28,600.00 | 4.38K |
| 2026-05-28 | KRW 29,850.00 | +2.40% | KRW 29,300.00 | KRW 29,850.00 | KRW 28,850.00 | 842 |
| 2026-05-27 | KRW 29,150.00 | -1.35% | KRW 29,600.00 | KRW 29,600.00 | KRW 29,050.00 | 876 |
| 2026-05-26 | KRW 29,550.00 | -3.90% | KRW 31,300.00 | KRW 31,300.00 | KRW 29,200.00 | 3.89K |
| 2026-05-22 | KRW 30,750.00 | +1.65% | KRW 29,950.00 | KRW 31,050.00 | KRW 29,900.00 | 370 |
| 2026-05-21 | KRW 30,250.00 | +0.17% | KRW 30,250.00 | KRW 31,000.00 | KRW 30,250.00 | 677 |