Fursys Inc. (KRX:016800)
South Korea · Delayed Price · Currency is KRW 44,400
-200 (-0.45%)
At close: Sep 5, 2025
Fursys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 47,500.00 | 48,600.00 | 47,100.00 | 47,350.00 | 47,350.00 | - | 843 |
| Jul 22, 2025 | 47,450.00 | 48,250.00 | 46,900.00 | 47,350.00 | 47,350.00 | - | 574 |
| Jul 21, 2025 | 47,450.00 | 47,900.00 | 47,200.00 | 47,350.00 | 47,350.00 | -0.94% | 1,057 |
| Jul 18, 2025 | 48,400.00 | 48,850.00 | 47,000.00 | 47,800.00 | 47,800.00 | -2.15% | 896 |
| Jul 17, 2025 | 48,050.00 | 48,850.00 | 47,350.00 | 48,850.00 | 48,850.00 | 1.98% | 694 |
| Jul 16, 2025 | 47,550.00 | 48,850.00 | 46,800.00 | 47,900.00 | 47,900.00 | 0.74% | 741 |
| Jul 15, 2025 | 47,750.00 | 47,850.00 | 47,050.00 | 47,550.00 | 47,550.00 | -0.73% | 708 |
| Jul 14, 2025 | 48,850.00 | 49,300.00 | 47,900.00 | 47,900.00 | 47,900.00 | -1.94% | 774 |
| Jul 11, 2025 | 47,450.00 | 48,850.00 | 46,100.00 | 48,850.00 | 48,850.00 | 2.95% | 1,130 |
| Jul 10, 2025 | 47,300.00 | 49,300.00 | 46,200.00 | 47,450.00 | 47,450.00 | 0.32% | 1,252 |
| Jul 9, 2025 | 45,000.00 | 47,900.00 | 44,850.00 | 47,300.00 | 47,300.00 | 5.11% | 3,333 |
| Jul 8, 2025 | 44,750.00 | 45,600.00 | 44,600.00 | 45,000.00 | 45,000.00 | -0.22% | 787 |
| Jul 7, 2025 | 44,800.00 | 45,250.00 | 44,200.00 | 45,100.00 | 45,100.00 | 0.67% | 605 |
| Jul 4, 2025 | 44,050.00 | 44,850.00 | 44,000.00 | 44,800.00 | 44,800.00 | 1.13% | 1,418 |
| Jul 3, 2025 | 43,700.00 | 44,950.00 | 43,700.00 | 44,300.00 | 44,300.00 | - | 1,056 |
| Jul 2, 2025 | 44,400.00 | 44,400.00 | 43,500.00 | 44,300.00 | 44,300.00 | 0.68% | 343 |
| Jul 1, 2025 | 43,550.00 | 44,000.00 | 42,650.00 | 44,000.00 | 44,000.00 | 0.34% | 1,484 |
| Jun 30, 2025 | 44,000.00 | 44,450.00 | 43,550.00 | 43,850.00 | 43,850.00 | -0.34% | 562 |