Fursys Inc. (KRX:016800)
South Korea · Delayed Price · Currency is KRW 50,100
+450 (0.91%)
Dec 19, 2025, 3:30 PM KST
Fursys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 50,100.00 | 50,300.00 | 49,400.00 | 50,100.00 | 50,100.00 | 0.91% | 545 |
| Dec 18, 2025 | 49,850.00 | 50,500.00 | 49,100.00 | 49,650.00 | 49,650.00 | -0.70% | 2,907 |
| Dec 17, 2025 | 49,800.00 | 50,500.00 | 49,000.00 | 50,000.00 | 50,000.00 | -0.60% | 5,041 |
| Dec 16, 2025 | 49,300.00 | 50,800.00 | 49,050.00 | 50,300.00 | 50,300.00 | 1.82% | 2,041 |
| Dec 15, 2025 | 48,500.00 | 49,900.00 | 48,150.00 | 49,400.00 | 49,400.00 | 2.92% | 4,190 |
| Dec 12, 2025 | 46,050.00 | 49,000.00 | 46,050.00 | 48,000.00 | 48,000.00 | 3.23% | 5,255 |
| Dec 11, 2025 | 47,000.00 | 47,400.00 | 46,300.00 | 46,500.00 | 46,500.00 | -0.64% | 1,504 |
| Dec 10, 2025 | 46,950.00 | 47,750.00 | 46,000.00 | 46,800.00 | 46,800.00 | 0.43% | 2,522 |
| Dec 9, 2025 | 46,100.00 | 47,550.00 | 45,300.00 | 46,600.00 | 46,600.00 | 0.98% | 2,428 |
| Dec 8, 2025 | 46,050.00 | 46,850.00 | 46,000.00 | 46,150.00 | 46,150.00 | -0.75% | 2,131 |
| Dec 5, 2025 | 46,400.00 | 46,950.00 | 46,050.00 | 46,500.00 | 46,500.00 | 0.54% | 1,918 |
| Dec 4, 2025 | 46,500.00 | 47,000.00 | 46,050.00 | 46,250.00 | 46,250.00 | -0.54% | 1,638 |
| Dec 3, 2025 | 45,350.00 | 47,400.00 | 45,350.00 | 46,500.00 | 46,500.00 | 2.42% | 2,156 |
| Dec 2, 2025 | 45,050.00 | 47,000.00 | 45,000.00 | 45,400.00 | 45,400.00 | 0.78% | 3,309 |
| Dec 1, 2025 | 45,350.00 | 45,900.00 | 44,650.00 | 45,050.00 | 45,050.00 | -0.88% | 3,045 |
| Nov 28, 2025 | 44,500.00 | 46,000.00 | 44,200.00 | 45,450.00 | 45,450.00 | 2.13% | 4,374 |
| Nov 27, 2025 | 44,900.00 | 45,500.00 | 44,450.00 | 44,500.00 | 44,500.00 | -0.45% | 1,932 |
| 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 |