Fursys Inc. (KRX:016800)
South Korea · Delayed Price · Currency is KRW 27,900
-100 (-0.36%)
Aug 26, 2026, 3:30 PM KST
Fursys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28,050.00 | 28,050.00 | 27,600.00 | 27,900.00 | 27,900.00 | -0.36% | 332 |
| Aug 25, 2026 | 26,550.00 | 28,000.00 | 26,400.00 | 28,000.00 | 28,000.00 | 3.32% | 1,246 |
| Aug 24, 2026 | 27,250.00 | 27,250.00 | 26,500.00 | 27,100.00 | 27,100.00 | -0.55% | 245 |
| Aug 21, 2026 | 27,350.00 | 28,250.00 | 26,650.00 | 27,250.00 | 27,250.00 | -0.55% | 631 |
| Aug 20, 2026 | 28,450.00 | 28,450.00 | 27,350.00 | 27,400.00 | 27,400.00 | -3.69% | 1,191 |
| Aug 19, 2026 | 28,350.00 | 28,450.00 | 27,550.00 | 28,450.00 | 28,450.00 | 0.35% | 730 |
| Aug 18, 2026 | 27,800.00 | 28,350.00 | 26,900.00 | 28,350.00 | 28,350.00 | 3.47% | 512 |
| Aug 14, 2026 | 27,100.00 | 27,950.00 | 27,000.00 | 27,400.00 | 27,400.00 | 1.48% | 2,232 |
| Aug 13, 2026 | 26,850.00 | 27,600.00 | 26,800.00 | 27,000.00 | 27,000.00 | -0.37% | 638 |
| Aug 12, 2026 | 26,850.00 | 27,750.00 | 26,850.00 | 27,100.00 | 27,100.00 | -0.37% | 3,880 |
| Aug 11, 2026 | 27,250.00 | 27,400.00 | 26,750.00 | 27,200.00 | 27,200.00 | 1.49% | 669 |
| Aug 10, 2026 | 27,700.00 | 27,700.00 | 26,650.00 | 26,800.00 | 26,800.00 | 0.94% | 2,215 |
| Aug 7, 2026 | 26,350.00 | 26,800.00 | 26,300.00 | 26,550.00 | 26,550.00 | - | 417 |
| Aug 6, 2026 | 27,200.00 | 27,700.00 | 26,000.00 | 26,550.00 | 26,550.00 | 0.95% | 792 |
| Aug 5, 2026 | 25,350.00 | 26,800.00 | 25,350.00 | 26,300.00 | 26,300.00 | 1.54% | 390 |
| Aug 4, 2026 | 25,750.00 | 26,150.00 | 25,350.00 | 25,900.00 | 25,900.00 | 2.17% | 118 |
| Aug 3, 2026 | 25,000.00 | 25,500.00 | 25,000.00 | 25,350.00 | 25,350.00 | 1.40% | 410 |
| Jul 31, 2026 | 25,350.00 | 25,350.00 | 24,550.00 | 25,000.00 | 25,000.00 | -0.40% | 311 |
| Jul 30, 2026 | 25,300.00 | 25,700.00 | 24,700.00 | 25,100.00 | 25,100.00 | -2.33% | 1,831 |
| Jul 29, 2026 | 24,900.00 | 25,700.00 | 24,100.00 | 25,700.00 | 25,700.00 | -0.77% | 1,357 |
| Jul 28, 2026 | 26,600.00 | 26,600.00 | 24,350.00 | 25,900.00 | 25,900.00 | -2.81% | 1,889 |
| Jul 27, 2026 | 26,900.00 | 26,900.00 | 26,350.00 | 26,650.00 | 26,650.00 | - | 142 |
| Jul 24, 2026 | 26,750.00 | 27,300.00 | 26,400.00 | 26,650.00 | 26,650.00 | -0.93% | 775 |
| Jul 23, 2026 | 26,350.00 | 27,450.00 | 26,350.00 | 26,900.00 | 26,900.00 | 1.89% | 537 |
| Jul 22, 2026 | 27,200.00 | 27,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | -2.76% | 731 |
| Jul 21, 2026 | 28,500.00 | 28,500.00 | 27,150.00 | 27,150.00 | 27,150.00 | -0.37% | 558 |
| Jul 20, 2026 | 27,450.00 | 27,850.00 | 27,150.00 | 27,250.00 | 27,250.00 | -1.45% | 439 |
| Jul 16, 2026 | 27,500.00 | 27,800.00 | 27,050.00 | 27,650.00 | 27,650.00 | 3.36% | 849 |
| Jul 15, 2026 | 26,850.00 | 28,000.00 | 26,750.00 | 26,750.00 | 26,750.00 | - | 699 |
| Jul 14, 2026 | 26,950.00 | 26,950.00 | 26,200.00 | 26,750.00 | 26,750.00 | -2.90% | 2,200 |
| Jul 13, 2026 | 27,950.00 | 27,950.00 | 26,300.00 | 27,550.00 | 27,550.00 | 3.77% | 685 |
| Jul 10, 2026 | 27,250.00 | 27,650.00 | 26,550.00 | 26,550.00 | 26,550.00 | -2.57% | 737 |
| Jul 9, 2026 | 27,400.00 | 27,475.00 | 26,950.00 | 27,250.00 | 27,250.00 | -1.27% | 489 |
| Jul 8, 2026 | 27,150.00 | 27,600.00 | 26,000.00 | 27,600.00 | 27,600.00 | 0.18% | 1,136 |
| Jul 7, 2026 | 27,000.00 | 27,550.00 | 26,850.00 | 27,550.00 | 27,550.00 | 2.80% | 1,068 |
| Jul 6, 2026 | 27,300.00 | 27,300.00 | 26,200.00 | 26,800.00 | 26,800.00 | -2.19% | 365 |
| Jul 3, 2026 | 27,650.00 | 27,650.00 | 25,400.00 | 27,400.00 | 27,400.00 | 2.24% | 549 |
| Jul 2, 2026 | 24,850.00 | 26,800.00 | 24,850.00 | 26,800.00 | 26,800.00 | 6.56% | 1,300 |
| Jul 1, 2026 | 24,600.00 | 25,300.00 | 24,500.00 | 25,150.00 | 25,150.00 | 2.86% | 489 |
| Jun 30, 2026 | 24,350.00 | 25,000.00 | 24,350.00 | 24,450.00 | 24,450.00 | -3.55% | 773 |
| Jun 29, 2026 | 23,900.00 | 25,350.00 | 23,700.00 | 25,350.00 | 25,350.00 | 5.41% | 532 |
| Jun 26, 2026 | 24,150.00 | 24,150.00 | 23,500.00 | 24,050.00 | 24,050.00 | 0.84% | 733 |
| Jun 25, 2026 | 25,100.00 | 25,100.00 | 23,850.00 | 23,850.00 | 23,850.00 | -3.64% | 1,832 |
| Jun 24, 2026 | 24,250.00 | 24,750.00 | 23,600.00 | 24,750.00 | 24,750.00 | 3.56% | 2,194 |
| Jun 23, 2026 | 24,450.00 | 24,450.00 | 23,900.00 | 23,900.00 | 23,900.00 | -2.25% | 1,559 |
| Jun 22, 2026 | 26,000.00 | 26,000.00 | 24,000.00 | 24,450.00 | 24,450.00 | -5.05% | 8,018 |
| Jun 19, 2026 | 26,800.00 | 26,800.00 | 25,400.00 | 25,750.00 | 25,750.00 | -4.10% | 1,711 |
| Jun 18, 2026 | 26,900.00 | 27,100.00 | 26,500.00 | 26,850.00 | 26,850.00 | -0.56% | 464 |
| Jun 17, 2026 | 27,250.00 | 28,200.00 | 26,850.00 | 27,000.00 | 27,000.00 | -1.46% | 1,399 |
| Jun 16, 2026 | 27,000.00 | 27,400.00 | 26,900.00 | 27,400.00 | 27,400.00 | 1.67% | 769 |