Fursys Inc. (KRX:016800)
South Korea · Delayed Price · Currency is KRW 36,600
-550 (-1.48%)
At close: Apr 24, 2026
Fursys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 37,300.00 | 37,500.00 | 36,600.00 | 36,600.00 | 36,600.00 | -1.48% | 1,948 |
| Apr 23, 2026 | 37,100.00 | 37,800.00 | 36,950.00 | 37,150.00 | 37,150.00 | - | 2,255 |
| Apr 22, 2026 | 37,350.00 | 38,000.00 | 37,150.00 | 37,150.00 | 37,150.00 | -0.54% | 579 |
| Apr 21, 2026 | 37,950.00 | 38,050.00 | 37,050.00 | 37,350.00 | 37,350.00 | -0.13% | 586 |
| Apr 20, 2026 | 38,200.00 | 38,200.00 | 37,400.00 | 37,400.00 | 37,400.00 | -2.86% | 1,515 |
| Apr 17, 2026 | 38,100.00 | 38,550.00 | 37,000.00 | 38,500.00 | 38,500.00 | 2.39% | 2,857 |
| Apr 16, 2026 | 38,000.00 | 38,450.00 | 37,600.00 | 37,600.00 | 37,600.00 | - | 1,005 |
| Apr 15, 2026 | 38,350.00 | 39,300.00 | 37,600.00 | 37,600.00 | 37,600.00 | -2.21% | 2,131 |
| Apr 14, 2026 | 39,950.00 | 39,950.00 | 38,450.00 | 38,450.00 | 38,450.00 | -1.54% | 1,646 |
| Apr 13, 2026 | 39,400.00 | 39,400.00 | 37,750.00 | 39,050.00 | 39,050.00 | 2.23% | 1,898 |
| Apr 10, 2026 | 37,950.00 | 38,950.00 | 37,950.00 | 38,200.00 | 38,200.00 | 0.53% | 1,048 |
| Apr 9, 2026 | 37,950.00 | 38,400.00 | 37,900.00 | 38,000.00 | 38,000.00 | 0.26% | 585 |
| Apr 8, 2026 | 38,500.00 | 40,100.00 | 37,850.00 | 37,900.00 | 37,900.00 | -1.30% | 787 |
| Apr 7, 2026 | 38,350.00 | 38,700.00 | 37,850.00 | 38,400.00 | 38,400.00 | 0.13% | 1,077 |
| Apr 6, 2026 | 39,600.00 | 39,600.00 | 38,050.00 | 38,350.00 | 38,350.00 | 0.26% | 492 |
| Apr 3, 2026 | 38,000.00 | 38,400.00 | 38,000.00 | 38,250.00 | 38,250.00 | 0.92% | 51 |
| Apr 2, 2026 | 37,950.00 | 38,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.13% | 1,126 |
| Apr 1, 2026 | 37,550.00 | 39,000.00 | 36,900.00 | 37,850.00 | 37,850.00 | 1.75% | 1,334 |
| Mar 31, 2026 | 37,800.00 | 38,300.00 | 37,150.00 | 37,200.00 | 37,200.00 | -3.38% | 746 |
| Mar 30, 2026 | 37,550.00 | 38,500.00 | 37,000.00 | 38,500.00 | 38,500.00 | 1.99% | 819 |
| Mar 27, 2026 | 38,200.00 | 38,250.00 | 37,200.00 | 37,750.00 | 37,750.00 | -1.05% | 492 |
| Mar 26, 2026 | 38,150.00 | 38,800.00 | 37,650.00 | 38,150.00 | 38,150.00 | - | 2,792 |
| Mar 25, 2026 | 37,700.00 | 39,200.00 | 37,650.00 | 38,150.00 | 38,150.00 | 1.33% | 2,169 |
| Mar 24, 2026 | 35,750.00 | 37,800.00 | 35,750.00 | 37,650.00 | 37,650.00 | 5.31% | 935 |
| Mar 23, 2026 | 38,800.00 | 38,800.00 | 35,750.00 | 35,750.00 | 35,750.00 | -4.79% | 2,716 |
| Mar 20, 2026 | 38,900.00 | 38,900.00 | 37,000.00 | 37,550.00 | 37,550.00 | 1.21% | 1,777 |
| Mar 19, 2026 | 38,700.00 | 38,700.00 | 37,000.00 | 37,100.00 | 37,100.00 | -2.50% | 2,314 |
| Mar 18, 2026 | 38,150.00 | 38,950.00 | 38,050.00 | 38,050.00 | 38,050.00 | -0.91% | 209 |
| Mar 17, 2026 | 39,000.00 | 39,600.00 | 38,250.00 | 38,400.00 | 38,400.00 | -1.54% | 1,141 |
| Mar 16, 2026 | 39,900.00 | 39,900.00 | 38,750.00 | 39,000.00 | 39,000.00 | 0.91% | 300 |
| Mar 13, 2026 | 39,450.00 | 39,450.00 | 38,300.00 | 38,650.00 | 38,650.00 | - | 406 |
| Mar 12, 2026 | 40,850.00 | 40,850.00 | 38,600.00 | 38,650.00 | 38,650.00 | -3.50% | 2,834 |
| Mar 11, 2026 | 39,900.00 | 40,900.00 | 39,900.00 | 40,050.00 | 40,050.00 | 0.63% | 187 |
| Mar 10, 2026 | 39,250.00 | 40,700.00 | 38,800.00 | 39,800.00 | 39,800.00 | 3.24% | 634 |
| Mar 9, 2026 | 39,650.00 | 39,650.00 | 37,700.00 | 38,550.00 | 38,550.00 | -2.90% | 670 |
| Mar 6, 2026 | 41,050.00 | 41,050.00 | 39,000.00 | 39,700.00 | 39,700.00 | -0.25% | 2,522 |
| Mar 5, 2026 | 41,050.00 | 42,500.00 | 39,800.00 | 39,800.00 | 39,800.00 | -2.69% | 1,267 |
| Mar 4, 2026 | 42,750.00 | 42,750.00 | 40,700.00 | 40,900.00 | 40,900.00 | -2.39% | 1,827 |
| Mar 3, 2026 | 42,700.00 | 42,950.00 | 41,300.00 | 41,900.00 | 41,900.00 | -1.87% | 13,097 |
| Feb 27, 2026 | 42,650.00 | 43,000.00 | 42,400.00 | 42,700.00 | 42,700.00 | -0.58% | 623 |
| Feb 26, 2026 | 42,850.00 | 43,000.00 | 42,500.00 | 42,950.00 | 42,950.00 | 0.23% | 533 |
| Feb 25, 2026 | 42,900.00 | 42,900.00 | 42,400.00 | 42,850.00 | 42,850.00 | 0.71% | 405 |
| Feb 24, 2026 | 42,350.00 | 42,800.00 | 42,300.00 | 42,550.00 | 42,550.00 | 0.47% | 1,136 |
| Feb 23, 2026 | 42,050.00 | 42,950.00 | 42,050.00 | 42,350.00 | 42,350.00 | 0.59% | 920 |
| Feb 20, 2026 | 42,350.00 | 43,100.00 | 42,000.00 | 42,100.00 | 42,100.00 | - | 814 |
| Feb 19, 2026 | 41,900.00 | 42,550.00 | 41,900.00 | 42,100.00 | 42,100.00 | 0.48% | 398 |
| Feb 13, 2026 | 42,000.00 | 42,300.00 | 41,750.00 | 41,900.00 | 41,900.00 | -1.30% | 1,236 |
| Feb 12, 2026 | 41,900.00 | 42,450.00 | 41,500.00 | 42,450.00 | 42,450.00 | 1.31% | 1,544 |
| Feb 11, 2026 | 42,100.00 | 42,800.00 | 41,450.00 | 41,900.00 | 41,900.00 | -0.36% | 2,465 |
| Feb 10, 2026 | 42,650.00 | 42,750.00 | 42,000.00 | 42,050.00 | 42,050.00 | -0.12% | 3,451 |