Fursys Inc. (KRX:016800)
South Korea · Delayed Price · Currency is KRW 47,250
+1,900 (4.19%)
Last updated: Oct 2, 2025, 1:39 PM KST
Fursys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 45,150.00 | 48,600.00 | 45,000.00 | 46,000.00 | 46,000.00 | 1.43% | 4,825 |
| Oct 1, 2025 | 44,900.00 | 46,650.00 | 44,900.00 | 45,350.00 | 45,350.00 | 1.00% | 2,179 |
| Sep 30, 2025 | 45,050.00 | 45,900.00 | 44,900.00 | 44,900.00 | 44,900.00 | -0.33% | 374 |
| Sep 29, 2025 | 45,150.00 | 46,200.00 | 45,000.00 | 45,050.00 | 45,050.00 | -0.99% | 449 |
| Sep 26, 2025 | 44,300.00 | 46,200.00 | 44,300.00 | 45,500.00 | 45,500.00 | 1.11% | 407 |
| Sep 25, 2025 | 44,850.00 | 45,600.00 | 44,750.00 | 45,000.00 | 45,000.00 | 0.33% | 207 |
| Sep 24, 2025 | 45,550.00 | 46,000.00 | 44,850.00 | 44,850.00 | 44,850.00 | -2.29% | 456 |
| Sep 23, 2025 | 45,500.00 | 46,000.00 | 44,550.00 | 45,900.00 | 45,900.00 | 2.68% | 867 |
| Sep 22, 2025 | 45,600.00 | 45,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | -0.45% | 429 |
| Sep 19, 2025 | 44,100.00 | 45,400.00 | 44,100.00 | 44,900.00 | 44,900.00 | 2.39% | 708 |
| Sep 18, 2025 | 44,450.00 | 44,500.00 | 43,600.00 | 43,850.00 | 43,850.00 | - | 179 |
| Sep 17, 2025 | 43,600.00 | 44,800.00 | 43,600.00 | 43,850.00 | 43,850.00 | 0.57% | 294 |
| Sep 16, 2025 | 43,900.00 | 44,850.00 | 43,600.00 | 43,600.00 | 43,600.00 | -0.34% | 549 |
| Sep 15, 2025 | 42,500.00 | 44,950.00 | 42,500.00 | 43,750.00 | 43,750.00 | 2.94% | 968 |
| Sep 12, 2025 | 42,650.00 | 43,450.00 | 41,950.00 | 42,500.00 | 42,500.00 | -0.47% | 1,398 |
| Sep 11, 2025 | 43,150.00 | 44,650.00 | 42,600.00 | 42,700.00 | 42,700.00 | -1.04% | 746 |
| Sep 10, 2025 | 43,700.00 | 44,650.00 | 43,150.00 | 43,150.00 | 43,150.00 | -1.15% | 775 |
| Sep 9, 2025 | 43,650.00 | 45,500.00 | 43,550.00 | 43,650.00 | 43,650.00 | 0.23% | 502 |
| Sep 8, 2025 | 44,450.00 | 44,600.00 | 43,550.00 | 43,550.00 | 43,550.00 | -1.91% | 250 |
| Sep 5, 2025 | 44,700.00 | 44,950.00 | 44,050.00 | 44,400.00 | 44,400.00 | -0.45% | 370 |
| Sep 4, 2025 | 44,350.00 | 44,800.00 | 44,350.00 | 44,600.00 | 44,600.00 | 0.68% | 446 |
| Sep 3, 2025 | 43,900.00 | 44,750.00 | 43,900.00 | 44,300.00 | 44,300.00 | 0.34% | 290 |
| Sep 2, 2025 | 43,900.00 | 44,800.00 | 43,900.00 | 44,150.00 | 44,150.00 | 0.34% | 206 |
| Sep 1, 2025 | 44,050.00 | 44,800.00 | 43,700.00 | 44,000.00 | 44,000.00 | -0.11% | 264 |
| Aug 29, 2025 | 44,250.00 | 44,900.00 | 43,850.00 | 44,050.00 | 44,050.00 | -0.45% | 383 |
| Aug 28, 2025 | 44,200.00 | 44,800.00 | 44,150.00 | 44,250.00 | 44,250.00 | -0.67% | 397 |
| Aug 27, 2025 | 44,500.00 | 44,900.00 | 43,950.00 | 44,550.00 | 44,550.00 | 1.25% | 354 |
| Aug 26, 2025 | 44,150.00 | 45,400.00 | 43,950.00 | 44,000.00 | 44,000.00 | -0.34% | 1,734 |
| Aug 25, 2025 | 44,200.00 | 44,850.00 | 43,750.00 | 44,150.00 | 44,150.00 | -1.01% | 644 |
| Aug 22, 2025 | 44,100.00 | 46,000.00 | 43,150.00 | 44,600.00 | 44,600.00 | 2.06% | 784 |
| Aug 21, 2025 | 46,650.00 | 46,650.00 | 43,700.00 | 43,700.00 | 43,700.00 | -1.13% | 793 |
| Aug 20, 2025 | 45,100.00 | 45,100.00 | 44,100.00 | 44,200.00 | 44,200.00 | -1.12% | 507 |
| Aug 19, 2025 | 45,100.00 | 45,900.00 | 44,650.00 | 44,700.00 | 44,700.00 | -0.78% | 921 |
| Aug 18, 2025 | 44,850.00 | 48,000.00 | 44,650.00 | 45,050.00 | 45,050.00 | 0.11% | 469 |
| Aug 14, 2025 | 45,550.00 | 46,900.00 | 45,000.00 | 45,000.00 | 45,000.00 | -0.88% | 669 |
| Aug 13, 2025 | 46,200.00 | 46,250.00 | 45,400.00 | 45,400.00 | 45,400.00 | -1.94% | 692 |
| Aug 12, 2025 | 45,300.00 | 46,450.00 | 45,300.00 | 46,300.00 | 46,300.00 | 2.43% | 511 |
| Aug 11, 2025 | 44,650.00 | 46,950.00 | 44,550.00 | 45,200.00 | 45,200.00 | -0.11% | 582 |
| Aug 8, 2025 | 44,300.00 | 47,350.00 | 43,700.00 | 45,250.00 | 45,250.00 | 2.14% | 1,437 |
| Aug 7, 2025 | 44,600.00 | 45,550.00 | 44,150.00 | 44,300.00 | 44,300.00 | -0.67% | 625 |
| Aug 6, 2025 | 44,450.00 | 49,000.00 | 44,000.00 | 44,600.00 | 44,600.00 | - | 1,434 |
| Aug 5, 2025 | 45,600.00 | 45,850.00 | 44,600.00 | 44,600.00 | 44,600.00 | -2.19% | 899 |
| Aug 4, 2025 | 45,750.00 | 46,250.00 | 45,450.00 | 45,600.00 | 45,600.00 | -0.22% | 672 |
| Aug 1, 2025 | 47,100.00 | 47,100.00 | 44,900.00 | 45,700.00 | 45,700.00 | -1.08% | 472 |
| Jul 31, 2025 | 46,050.00 | 46,500.00 | 45,850.00 | 46,200.00 | 46,200.00 | -0.32% | 251 |
| Jul 30, 2025 | 46,800.00 | 47,000.00 | 46,200.00 | 46,350.00 | 46,350.00 | -0.96% | 292 |
| Jul 29, 2025 | 46,700.00 | 47,400.00 | 46,700.00 | 46,800.00 | 46,800.00 | -0.43% | 292 |
| Jul 28, 2025 | 47,400.00 | 47,850.00 | 46,150.00 | 47,000.00 | 47,000.00 | -0.74% | 316 |
| Jul 25, 2025 | 46,900.00 | 47,500.00 | 46,050.00 | 47,350.00 | 47,350.00 | 0.53% | 827 |
| Jul 24, 2025 | 47,400.00 | 47,600.00 | 46,950.00 | 47,100.00 | 47,100.00 | -0.53% | 589 |