Foosung Co., Ltd. 093370
KRX · South Korea · Process Industries
KRW 15,710.00+710.00 (+4.73%)
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 15,710.00 | +4.73% | KRW 14,880.00 | KRW 15,920.00 | KRW 14,390.00 | 8.91M |
| 2026-09-30 | KRW 15,000.00 | +6.23% | KRW 14,140.00 | KRW 15,500.00 | KRW 14,140.00 | 9.66M |
| 2026-09-29 | KRW 14,120.00 | +0.86% | KRW 13,980.00 | KRW 14,150.00 | KRW 13,610.00 | 1.79M |
| 2026-09-28 | KRW 14,000.00 | +0.36% | KRW 13,950.00 | KRW 14,520.00 | KRW 13,730.00 |
| 2.66M |
| 2026-09-23 | KRW 13,950.00 | +2.57% | KRW 13,750.00 | KRW 15,050.00 | KRW 13,740.00 | 7.50M |
| 2026-09-22 | KRW 13,600.00 | -2.16% | KRW 14,080.00 | KRW 14,440.00 | KRW 13,510.00 | 2.93M |
| 2026-09-21 | KRW 13,900.00 | -5.31% | KRW 14,590.00 | KRW 14,680.00 | KRW 13,800.00 | 3.34M |
| 2026-09-18 | KRW 14,680.00 | -0.88% | KRW 14,910.00 | KRW 15,100.00 | KRW 14,230.00 | 4.18M |
| 2026-09-17 | KRW 14,810.00 | +1.93% | KRW 14,650.00 | KRW 15,390.00 | KRW 14,450.00 | 4.18M |
| 2026-09-16 | KRW 14,530.00 | -1.69% | KRW 14,500.00 | KRW 15,410.00 | KRW 14,050.00 | 5.09M |
| 2026-09-15 | KRW 14,780.00 | +4.75% | KRW 14,110.00 | KRW 15,250.00 | KRW 13,400.00 | 9.22M |
| 2026-09-14 | KRW 14,110.00 | +6.01% | KRW 13,130.00 | KRW 14,200.00 | KRW 12,940.00 | 7.65M |
| 2026-09-11 | KRW 13,310.00 | +0.53% | KRW 12,840.00 | KRW 13,650.00 | KRW 12,770.00 | 2.39M |
| 2026-09-10 | KRW 13,240.00 | -0.82% | KRW 13,080.00 | KRW 13,300.00 | KRW 12,700.00 | 1.71M |
| 2026-09-09 | KRW 13,350.00 | +2.93% | KRW 13,000.00 | KRW 13,780.00 | KRW 12,910.00 | 3.48M |
| 2026-09-08 | KRW 12,970.00 | +0.54% | KRW 13,090.00 | KRW 13,590.00 | KRW 12,840.00 | 3.48M |
| 2026-09-07 | KRW 12,900.00 | +3.20% | KRW 12,670.00 | KRW 13,220.00 | KRW 12,570.00 | 2.17M |
| 2026-09-04 | KRW 12,500.00 | +2.04% | KRW 12,430.00 | KRW 12,640.00 | KRW 12,350.00 | 1.08M |
| 2026-09-03 | KRW 12,250.00 | -2.23% | KRW 12,790.00 | KRW 12,920.00 | KRW 11,900.00 | 1.48M |
| 2026-09-02 | KRW 12,530.00 | -1.34% | KRW 12,190.00 | KRW 12,690.00 | KRW 12,150.00 | 1.09M |
| 2026-09-01 | KRW 12,700.00 | -3.27% | KRW 13,130.00 | KRW 13,130.00 | KRW 12,210.00 | 2.10M |
| 2026-08-31 | KRW 13,130.00 | +4.87% | KRW 12,010.00 | KRW 13,130.00 | KRW 12,000.00 | 2.74M |
| 2026-08-28 | KRW 12,520.00 | -4.13% | KRW 13,060.00 | KRW 13,250.00 | KRW 12,500.00 | 1.94M |
| 2026-08-27 | KRW 13,060.00 | +5.07% | KRW 12,770.00 | KRW 13,150.00 | KRW 12,570.00 | 2.85M |
| 2026-08-26 | KRW 12,430.00 | -0.24% | KRW 12,470.00 | KRW 12,530.00 | KRW 12,150.00 | 1.37M |
| 2026-08-25 | KRW 12,460.00 | +1.96% | KRW 11,800.00 | KRW 12,500.00 | KRW 11,400.00 | 1.99M |
| 2026-08-24 | KRW 12,220.00 | +2.35% | KRW 11,950.00 | KRW 13,140.00 | KRW 11,860.00 | 3.70M |
| 2026-08-21 | KRW 11,940.00 | -3.94% | KRW 12,100.00 | KRW 12,390.00 | KRW 11,650.00 | 2.72M |
| 2026-08-20 | KRW 12,430.00 | -0.64% | KRW 12,650.00 | KRW 13,140.00 | KRW 12,350.00 | 2.08M |
| 2026-08-19 | KRW 12,510.00 | -3.55% | KRW 12,000.00 | KRW 12,940.00 | KRW 11,900.00 | 2.65M |
| 2026-08-18 | KRW 12,970.00 | +4.60% | KRW 12,410.00 | KRW 14,740.00 | KRW 12,410.00 | 13.80M |
| 2026-08-14 | KRW 12,400.00 | +3.68% | KRW 12,060.00 | KRW 12,650.00 | KRW 12,020.00 | 3.48M |
| 2026-08-13 | KRW 11,960.00 | +9.22% | KRW 11,260.00 | KRW 12,370.00 | KRW 11,050.00 | 6.35M |
| 2026-08-12 | KRW 10,950.00 | +2.91% | KRW 10,710.00 | KRW 11,260.00 | KRW 10,360.00 | 2.91M |
| 2026-08-11 | KRW 10,640.00 | +4.01% | KRW 10,080.00 | KRW 10,830.00 | KRW 9,750.00 | 3.10M |
| 2026-08-10 | KRW 10,230.00 | +2.92% | KRW 10,000.00 | KRW 10,430.00 | KRW 9,700.00 | 2.61M |
| 2026-08-07 | KRW 9,940.00 | +0.81% | KRW 10,170.00 | KRW 10,770.00 | KRW 9,410.00 | 2.32M |
| 2026-08-06 | KRW 9,860.00 | -3.62% | KRW 9,970.00 | KRW 10,430.00 | KRW 9,440.00 | 1.72M |
| 2026-08-05 | KRW 10,230.00 | +5.46% | KRW 10,120.00 | KRW 10,440.00 | KRW 9,820.00 | 2.79M |
| 2026-08-04 | KRW 9,700.00 | +1.89% | KRW 9,610.00 | KRW 9,980.00 | KRW 9,270.00 | 2.92M |
| 2026-08-03 | KRW 9,520.00 | +5.78% | KRW 8,770.00 | KRW 10,190.00 | KRW 8,710.00 | 7.52M |
| 2026-07-31 | KRW 9,000.00 | +29.87% | KRW 7,830.00 | KRW 9,000.00 | KRW 7,600.00 | 6.50M |
| 2026-07-30 | KRW 6,930.00 | -3.35% | KRW 7,050.00 | KRW 7,370.00 | KRW 6,780.00 | 3.26M |
| 2026-07-29 | KRW 7,170.00 | -11.48% | KRW 8,400.00 | KRW 8,410.00 | KRW 6,780.00 | 5.32M |
| 2026-07-28 | KRW 8,100.00 | -18.76% | KRW 9,410.00 | KRW 9,490.00 | KRW 7,990.00 | 5.12M |
| 2026-07-27 | KRW 9,970.00 | -2.54% | KRW 10,590.00 | KRW 10,610.00 | KRW 9,880.00 | 2.12M |
| 2026-07-24 | KRW 10,230.00 | -9.39% | KRW 11,050.00 | KRW 11,050.00 | KRW 10,210.00 | 1.54M |
| 2026-07-23 | KRW 11,290.00 | +2.17% | KRW 11,350.00 | KRW 11,490.00 | KRW 10,860.00 | 1.76M |
| 2026-07-22 | KRW 11,050.00 | +3.56% | KRW 11,100.00 | KRW 12,600.00 | KRW 11,050.00 | 3.59M |
| 2026-07-21 | KRW 10,670.00 | +3.79% | KRW 10,230.00 | KRW 11,000.00 | KRW 10,010.00 | 2.81M |
| 2026-07-20 | KRW 10,280.00 | -12.06% | KRW 11,030.00 | KRW 11,340.00 | KRW 10,270.00 | 2.74M |
| 2026-07-16 | KRW 11,690.00 | -8.31% | KRW 12,250.00 | KRW 12,370.00 | KRW 11,570.00 | 1.54M |
| 2026-07-15 | KRW 12,750.00 | +7.41% | KRW 12,600.00 | KRW 13,330.00 | KRW 12,400.00 | 3.28M |
| 2026-07-14 | KRW 11,870.00 | -3.81% | KRW 12,450.00 | KRW 12,520.00 | KRW 11,250.00 | 2.73M |
| 2026-07-13 | KRW 12,340.00 | -10.19% | KRW 13,740.00 | KRW 14,420.00 | KRW 12,190.00 | 3.58M |
| 2026-07-10 | KRW 13,740.00 | +16.05% | KRW 12,000.00 | KRW 14,190.00 | KRW 11,910.00 | 8.94M |
| 2026-07-09 | KRW 11,840.00 | +10.24% | KRW 10,840.00 | KRW 11,900.00 | KRW 10,660.00 | 6.30M |
| 2026-07-08 | KRW 10,740.00 | -7.33% | KRW 11,160.00 | KRW 11,380.00 | KRW 10,530.00 | 4.45M |
| 2026-07-07 | KRW 11,590.00 | -12.59% | KRW 13,100.00 | KRW 13,260.00 | KRW 11,390.00 | 5.02M |
| 2026-07-06 | KRW 13,260.00 | -8.49% | KRW 14,500.00 | KRW 14,640.00 | KRW 12,820.00 | 4.00M |
| 2026-07-03 | KRW 14,490.00 | -5.11% | KRW 15,170.00 | KRW 15,270.00 | KRW 13,240.00 | 6.18M |
| 2026-07-02 | KRW 15,270.00 | -11.79% | KRW 16,380.00 | KRW 17,160.00 | KRW 15,170.00 | 4.93M |
| 2026-07-01 | KRW 17,310.00 | -13.67% | KRW 20,200.00 | KRW 20,800.00 | KRW 16,350.00 | 14.17M |
| 2026-06-30 | KRW 20,050.00 | +7.22% | KRW 18,600.00 | KRW 20,950.00 | KRW 18,000.00 | 6.56M |
| 2026-06-29 | KRW 18,700.00 | +13.95% | KRW 16,690.00 | KRW 18,710.00 | KRW 16,250.00 | 3.38M |
| 2026-06-26 | KRW 16,410.00 | -8.93% | KRW 17,800.00 | KRW 18,200.00 | KRW 15,850.00 | 2.81M |
| 2026-06-25 | KRW 18,020.00 | -1.85% | KRW 19,070.00 | KRW 19,720.00 | KRW 17,600.00 | 3.15M |
| 2026-06-24 | KRW 18,360.00 | +3.38% | KRW 17,810.00 | KRW 18,750.00 | KRW 17,210.00 | 3.30M |
| 2026-06-23 | KRW 17,760.00 | -4.52% | KRW 18,600.00 | KRW 19,700.00 | KRW 17,730.00 | 4.20M |
| 2026-06-22 | KRW 18,600.00 | +9.80% | KRW 16,900.00 | KRW 19,840.00 | KRW 16,440.00 | 9.22M |
| 2026-06-19 | KRW 16,940.00 | -10.08% | KRW 19,090.00 | KRW 19,320.00 | KRW 16,500.00 | 5.20M |
| 2026-06-18 | KRW 18,840.00 | +7.17% | KRW 17,550.00 | KRW 19,630.00 | KRW 17,070.00 | 12.91M |
| 2026-06-17 | KRW 17,580.00 | -8.44% | KRW 18,800.00 | KRW 19,900.00 | KRW 17,260.00 | 10.68M |
| 2026-06-16 | KRW 19,200.00 | -14.29% | KRW 22,400.00 | KRW 22,400.00 | KRW 19,200.00 | 11.44M |
| 2026-06-15 | KRW 22,400.00 | +17.83% | KRW 19,010.00 | KRW 23,550.00 | KRW 18,950.00 | 17.64M |
| 2026-06-12 | KRW 19,010.00 | +20.55% | KRW 16,610.00 | KRW 20,050.00 | KRW 16,570.00 | 17.85M |
| 2026-06-11 | KRW 15,770.00 | -2.89% | KRW 15,800.00 | KRW 16,990.00 | KRW 14,700.00 | 12.85M |
| 2026-06-10 | KRW 16,240.00 | +20.12% | KRW 14,290.00 | KRW 16,670.00 | KRW 13,810.00 | 2.30K |
| 2026-06-09 | KRW 13,520.00 | +20.18% | KRW 11,630.00 | KRW 13,670.00 | KRW 11,600.00 | 10.14M |
| 2026-06-08 | KRW 11,250.00 | -3.27% | KRW 10,700.00 | KRW 11,850.00 | KRW 10,650.00 | 1.72M |
| 2026-06-05 | KRW 11,630.00 | +1.48% | KRW 12,220.00 | KRW 12,550.00 | KRW 10,590.00 | 3.19M |
| 2026-06-04 | KRW 11,460.00 | +8.32% | KRW 10,360.00 | KRW 11,810.00 | KRW 10,360.00 | 1.82M |
| 2026-06-02 | KRW 10,580.00 | -1.67% | KRW 10,370.00 | KRW 10,940.00 | KRW 10,370.00 | 1.21M |
| 2026-06-01 | KRW 10,760.00 | -6.19% | KRW 11,130.00 | KRW 11,550.00 | KRW 10,730.00 | 1.83M |
| 2026-05-29 | KRW 11,470.00 | -3.53% | KRW 11,930.00 | KRW 11,930.00 | KRW 11,170.00 | 2.06M |
| 2026-05-28 | KRW 11,890.00 | -3.02% | KRW 12,460.00 | KRW 12,520.00 | KRW 11,020.00 | 1.48M |
| 2026-05-27 | KRW 12,260.00 | -4.96% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,250.00 | 1.84M |
| 2026-05-26 | KRW 12,900.00 | -0.08% | KRW 13,120.00 | KRW 13,690.00 | KRW 12,730.00 | 2.09M |
| 2026-05-22 | KRW 12,910.00 | +4.28% | KRW 12,270.00 | KRW 13,260.00 | KRW 12,240.00 | 2.44M |
| 2026-05-21 | KRW 12,380.00 | +10.73% | KRW 11,530.00 | KRW 12,500.00 | KRW 11,360.00 | 1.49M |