Fursys Inc. (KRX:016800)
South Korea · Delayed Price · Currency is KRW 42,400
+150 (0.36%)
Feb 2, 2026, 2:56 PM KST
Fursys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 42,650.00 | 43,150.00 | 42,250.00 | 42,250.00 | 42,250.00 | -0.94% | 1,108 |
| Jan 29, 2026 | 42,850.00 | 43,100.00 | 42,550.00 | 42,650.00 | 42,650.00 | -0.12% | 422 |
| Jan 28, 2026 | 43,400.00 | 43,750.00 | 42,650.00 | 42,700.00 | 42,700.00 | -0.70% | 3,036 |
| Jan 27, 2026 | 43,150.00 | 44,250.00 | 43,000.00 | 43,000.00 | 43,000.00 | -0.12% | 2,571 |
| Jan 26, 2026 | 42,850.00 | 43,450.00 | 42,850.00 | 43,050.00 | 43,050.00 | - | 256 |
| Jan 23, 2026 | 43,600.00 | 43,600.00 | 42,550.00 | 43,050.00 | 43,050.00 | 0.35% | 965 |
| Jan 22, 2026 | 43,250.00 | 43,350.00 | 42,800.00 | 42,900.00 | 42,900.00 | -0.81% | 814 |
| Jan 21, 2026 | 43,650.00 | 44,000.00 | 42,950.00 | 43,250.00 | 43,250.00 | -0.92% | 1,698 |
| Jan 20, 2026 | 43,200.00 | 45,000.00 | 43,150.00 | 43,650.00 | 43,650.00 | 1.51% | 6,056 |
| Jan 19, 2026 | 44,300.00 | 44,700.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.93% | 2,143 |
| Jan 16, 2026 | 44,450.00 | 44,800.00 | 44,000.00 | 44,300.00 | 44,300.00 | -0.45% | 946 |
| Jan 15, 2026 | 45,350.00 | 45,950.00 | 44,400.00 | 44,500.00 | 44,500.00 | -2.63% | 5,326 |
| Jan 14, 2026 | 44,650.00 | 46,450.00 | 44,100.00 | 45,700.00 | 45,700.00 | 4.70% | 1,942 |
| Jan 13, 2026 | 43,000.00 | 45,250.00 | 42,850.00 | 43,650.00 | 43,650.00 | 1.75% | 800 |
| Jan 12, 2026 | 43,450.00 | 44,400.00 | 42,750.00 | 42,900.00 | 42,900.00 | -1.38% | 3,417 |
| Jan 9, 2026 | 43,350.00 | 44,100.00 | 43,100.00 | 43,500.00 | 43,500.00 | -0.11% | 1,418 |
| Jan 8, 2026 | 43,500.00 | 44,850.00 | 43,400.00 | 43,550.00 | 43,550.00 | 0.11% | 1,243 |
| Jan 7, 2026 | 43,400.00 | 45,000.00 | 43,250.00 | 43,500.00 | 43,500.00 | -0.46% | 1,275 |
| Jan 6, 2026 | 43,800.00 | 44,950.00 | 42,700.00 | 43,700.00 | 43,700.00 | 0.81% | 3,150 |
| Jan 5, 2026 | 45,200.00 | 45,900.00 | 43,350.00 | 43,350.00 | 43,350.00 | -3.24% | 2,093 |
| Jan 2, 2026 | 46,250.00 | 47,600.00 | 44,000.00 | 44,800.00 | 44,800.00 | -3.76% | 6,238 |
| Dec 30, 2025 | 47,550.00 | 47,850.00 | 45,150.00 | 46,550.00 | 46,550.00 | -2.10% | 1,977 |
| Dec 29, 2025 | 49,200.00 | 49,200.00 | 47,400.00 | 47,550.00 | 47,550.00 | -3.94% | 635 |
| Dec 26, 2025 | 49,300.00 | 49,500.00 | 48,500.00 | 49,500.00 | 48,300.00 | - | 598 |
| Dec 24, 2025 | 49,250.00 | 49,500.00 | 48,850.00 | 49,500.00 | 48,300.00 | 0.51% | 243 |
| Dec 23, 2025 | 49,250.00 | 49,500.00 | 48,250.00 | 49,250.00 | 48,056.06 | - | 3,339 |
| Dec 22, 2025 | 50,100.00 | 50,400.00 | 49,100.00 | 49,250.00 | 48,056.06 | -1.70% | 3,781 |
| Dec 19, 2025 | 50,100.00 | 50,300.00 | 49,400.00 | 50,100.00 | 48,885.45 | 0.91% | 545 |
| Dec 18, 2025 | 49,850.00 | 50,500.00 | 49,100.00 | 49,650.00 | 48,446.36 | -0.70% | 2,907 |
| Dec 17, 2025 | 49,800.00 | 50,500.00 | 49,000.00 | 50,000.00 | 48,787.88 | -0.60% | 5,041 |
| Dec 16, 2025 | 49,300.00 | 50,800.00 | 49,050.00 | 50,300.00 | 49,080.61 | 1.82% | 2,043 |
| Dec 15, 2025 | 48,500.00 | 49,900.00 | 48,150.00 | 49,400.00 | 48,202.42 | 2.92% | 4,190 |
| Dec 12, 2025 | 46,050.00 | 49,000.00 | 46,050.00 | 48,000.00 | 46,836.36 | 3.23% | 5,255 |
| Dec 11, 2025 | 47,000.00 | 47,400.00 | 46,300.00 | 46,500.00 | 45,372.73 | -0.64% | 1,504 |
| Dec 10, 2025 | 46,950.00 | 47,750.00 | 46,000.00 | 46,800.00 | 45,665.45 | 0.43% | 2,522 |
| Dec 9, 2025 | 46,100.00 | 47,550.00 | 45,300.00 | 46,600.00 | 45,470.30 | 0.98% | 2,428 |
| Dec 8, 2025 | 46,050.00 | 46,850.00 | 46,000.00 | 46,150.00 | 45,031.21 | -0.75% | 2,131 |
| Dec 5, 2025 | 46,400.00 | 46,950.00 | 46,050.00 | 46,500.00 | 45,372.73 | 0.54% | 1,918 |
| Dec 4, 2025 | 46,500.00 | 47,000.00 | 46,050.00 | 46,250.00 | 45,128.79 | -0.54% | 1,638 |
| Dec 3, 2025 | 45,350.00 | 47,400.00 | 45,350.00 | 46,500.00 | 45,372.73 | 2.42% | 2,156 |
| Dec 2, 2025 | 45,050.00 | 47,000.00 | 45,000.00 | 45,400.00 | 44,299.39 | 0.78% | 3,309 |
| Dec 1, 2025 | 45,350.00 | 45,900.00 | 44,650.00 | 45,050.00 | 43,957.88 | -0.88% | 3,045 |
| Nov 28, 2025 | 44,500.00 | 46,000.00 | 44,200.00 | 45,450.00 | 44,348.18 | 2.13% | 4,374 |
| Nov 27, 2025 | 44,900.00 | 45,500.00 | 44,450.00 | 44,500.00 | 43,421.21 | -0.45% | 1,932 |
| Nov 26, 2025 | 45,100.00 | 45,500.00 | 44,600.00 | 44,700.00 | 43,616.36 | -0.78% | 495 |
| Nov 25, 2025 | 45,150.00 | 46,300.00 | 45,000.00 | 45,050.00 | 43,957.88 | -1.21% | 2,803 |
| Nov 24, 2025 | 45,050.00 | 45,850.00 | 45,000.00 | 45,600.00 | 44,494.55 | 0.55% | 978 |
| Nov 21, 2025 | 45,200.00 | 45,900.00 | 45,050.00 | 45,350.00 | 44,250.61 | -0.11% | 996 |
| Nov 20, 2025 | 46,800.00 | 46,900.00 | 45,150.00 | 45,400.00 | 44,299.39 | -1.09% | 1,399 |
| Nov 19, 2025 | 45,400.00 | 46,300.00 | 45,000.00 | 45,900.00 | 44,787.27 | 0.99% | 2,020 |