Fursys Inc. (KRX:016800)
South Korea · Delayed Price · Currency is KRW 44,700
-350 (-0.78%)
At close: Nov 26, 2025
Fursys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 45,100.00 | 45,500.00 | 44,600.00 | 44,700.00 | 44,700.00 | -0.78% | 495 |
| Nov 25, 2025 | 45,150.00 | 46,300.00 | 45,000.00 | 45,050.00 | 45,050.00 | -1.21% | 2,803 |
| Nov 24, 2025 | 45,050.00 | 45,850.00 | 45,000.00 | 45,600.00 | 45,600.00 | 0.55% | 978 |
| Nov 21, 2025 | 45,200.00 | 45,900.00 | 45,050.00 | 45,350.00 | 45,350.00 | -0.11% | 996 |
| Nov 20, 2025 | 46,800.00 | 46,900.00 | 45,150.00 | 45,400.00 | 45,400.00 | -1.09% | 1,399 |
| Nov 19, 2025 | 45,400.00 | 46,300.00 | 45,000.00 | 45,900.00 | 45,900.00 | 0.99% | 2,020 |
| Nov 18, 2025 | 45,550.00 | 46,200.00 | 45,000.00 | 45,450.00 | 45,450.00 | -0.22% | 823 |
| Nov 17, 2025 | 44,700.00 | 46,950.00 | 44,450.00 | 45,550.00 | 45,550.00 | 1.67% | 2,095 |
| Nov 14, 2025 | 45,000.00 | 45,250.00 | 44,800.00 | 44,800.00 | 44,800.00 | -0.22% | 364 |
| Nov 13, 2025 | 44,900.00 | 46,450.00 | 44,400.00 | 44,900.00 | 44,900.00 | -0.55% | 1,414 |
| Nov 12, 2025 | 44,700.00 | 45,800.00 | 44,400.00 | 45,150.00 | 45,150.00 | 0.44% | 2,697 |
| Nov 11, 2025 | 46,300.00 | 46,900.00 | 44,950.00 | 44,950.00 | 44,950.00 | -2.39% | 1,745 |
| Nov 10, 2025 | 45,750.00 | 46,900.00 | 44,450.00 | 46,050.00 | 46,050.00 | 2.33% | 3,753 |
| Nov 7, 2025 | 45,000.00 | 46,350.00 | 44,200.00 | 45,000.00 | 45,000.00 | 1.12% | 1,641 |
| Nov 6, 2025 | 44,100.00 | 45,300.00 | 44,050.00 | 44,500.00 | 44,500.00 | 0.45% | 1,151 |
| Nov 5, 2025 | 44,350.00 | 46,000.00 | 44,050.00 | 44,300.00 | 44,300.00 | -0.56% | 1,425 |
| Nov 4, 2025 | 45,050.00 | 46,500.00 | 44,500.00 | 44,550.00 | 44,550.00 | -1.00% | 2,921 |
| Nov 3, 2025 | 46,900.00 | 46,900.00 | 44,750.00 | 45,000.00 | 45,000.00 | -1.21% | 1,102 |
| Oct 31, 2025 | 44,850.00 | 46,600.00 | 44,300.00 | 45,550.00 | 45,550.00 | 0.55% | 4,460 |
| Oct 30, 2025 | 45,150.00 | 46,950.00 | 44,500.00 | 45,300.00 | 45,300.00 | 0.67% | 5,581 |
| Oct 29, 2025 | 46,900.00 | 46,900.00 | 45,000.00 | 45,000.00 | 45,000.00 | -1.64% | 2,205 |
| Oct 28, 2025 | 47,000.00 | 47,200.00 | 45,750.00 | 45,750.00 | 45,750.00 | -3.07% | 1,207 |
| Oct 27, 2025 | 47,600.00 | 48,500.00 | 45,750.00 | 47,200.00 | 47,200.00 | -1.05% | 4,789 |
| Oct 24, 2025 | 48,500.00 | 48,500.00 | 46,600.00 | 47,700.00 | 47,700.00 | -0.52% | 2,799 |
| Oct 23, 2025 | 47,550.00 | 48,250.00 | 47,050.00 | 47,950.00 | 47,950.00 | - | 1,867 |
| Oct 22, 2025 | 47,250.00 | 48,300.00 | 47,050.00 | 47,950.00 | 47,950.00 | 1.48% | 686 |
| Oct 21, 2025 | 47,350.00 | 48,200.00 | 47,050.00 | 47,250.00 | 47,250.00 | -0.21% | 3,432 |
| Oct 20, 2025 | 46,750.00 | 49,000.00 | 46,600.00 | 47,350.00 | 47,350.00 | 0.74% | 3,315 |
| Oct 17, 2025 | 46,950.00 | 48,500.00 | 46,350.00 | 47,000.00 | 47,000.00 | - | 4,746 |
| Oct 16, 2025 | 47,150.00 | 49,000.00 | 46,150.00 | 47,000.00 | 47,000.00 | -0.74% | 3,371 |
| Oct 15, 2025 | 46,500.00 | 48,900.00 | 45,150.00 | 47,350.00 | 47,350.00 | 2.05% | 6,480 |
| Oct 14, 2025 | 46,250.00 | 47,450.00 | 45,900.00 | 46,400.00 | 46,400.00 | -0.22% | 4,314 |
| Oct 13, 2025 | 46,950.00 | 47,800.00 | 46,400.00 | 46,500.00 | 46,500.00 | -1.06% | 1,766 |
| Oct 10, 2025 | 46,950.00 | 49,200.00 | 45,550.00 | 47,000.00 | 47,000.00 | 2.17% | 5,700 |
| 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% | 296 |
| 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% | 504 |
| 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 |