Fursys Inc. (KRX:016800)
South Korea · Delayed Price · Currency is KRW 27,900
+650 (2.39%)
Jun 5, 2026, 3:30 PM KST
Fursys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26,800.00 | 28,100.00 | 26,600.00 | 27,900.00 | 27,900.00 | 2.39% | 1,331 |
| Jun 4, 2026 | 27,400.00 | 27,750.00 | 27,100.00 | 27,250.00 | 27,250.00 | -0.55% | 726 |
| Jun 2, 2026 | 27,950.00 | 28,200.00 | 27,300.00 | 27,400.00 | 27,400.00 | -2.84% | 900 |
| Jun 1, 2026 | 29,100.00 | 29,500.00 | 28,150.00 | 28,200.00 | 28,200.00 | -3.09% | 925 |
| May 29, 2026 | 29,250.00 | 29,650.00 | 28,600.00 | 29,100.00 | 29,100.00 | -2.51% | 4,375 |
| May 28, 2026 | 29,300.00 | 29,850.00 | 28,850.00 | 29,850.00 | 29,850.00 | 2.40% | 842 |
| May 27, 2026 | 29,600.00 | 29,600.00 | 29,050.00 | 29,150.00 | 29,150.00 | -1.35% | 876 |
| May 26, 2026 | 31,300.00 | 31,300.00 | 29,200.00 | 29,550.00 | 29,550.00 | -3.90% | 3,888 |
| May 22, 2026 | 29,950.00 | 31,050.00 | 29,900.00 | 30,750.00 | 30,750.00 | 1.65% | 370 |
| May 21, 2026 | 30,250.00 | 31,000.00 | 30,250.00 | 30,250.00 | 30,250.00 | 0.17% | 677 |
| May 20, 2026 | 29,600.00 | 31,200.00 | 29,500.00 | 30,200.00 | 30,200.00 | 1.34% | 715 |
| May 19, 2026 | 30,400.00 | 30,800.00 | 29,150.00 | 29,800.00 | 29,800.00 | 1.71% | 1,552 |
| May 18, 2026 | 30,450.00 | 30,450.00 | 29,150.00 | 29,300.00 | 29,300.00 | -3.14% | 894 |
| May 15, 2026 | 31,200.00 | 31,200.00 | 29,900.00 | 30,250.00 | 30,250.00 | -1.47% | 1,597 |
| May 14, 2026 | 31,200.00 | 31,200.00 | 30,400.00 | 30,700.00 | 30,700.00 | -1.60% | 916 |
| May 13, 2026 | 31,900.00 | 31,900.00 | 30,300.00 | 31,200.00 | 31,200.00 | -0.64% | 1,526 |
| May 12, 2026 | 33,050.00 | 33,050.00 | 31,350.00 | 31,400.00 | 31,400.00 | -4.99% | 2,148 |
| May 11, 2026 | 34,450.00 | 34,600.00 | 33,000.00 | 33,050.00 | 33,050.00 | -4.76% | 4,274 |
| May 8, 2026 | 34,900.00 | 34,950.00 | 34,300.00 | 34,700.00 | 34,700.00 | -0.72% | 666 |
| May 7, 2026 | 35,150.00 | 35,700.00 | 34,450.00 | 34,950.00 | 34,950.00 | -0.57% | 2,757 |
| May 6, 2026 | 36,300.00 | 36,300.00 | 35,100.00 | 35,150.00 | 35,150.00 | -2.09% | 3,304 |
| May 4, 2026 | 35,900.00 | 36,750.00 | 35,800.00 | 35,900.00 | 35,900.00 | - | 639 |
| Apr 30, 2026 | 36,150.00 | 36,650.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.55% | 695 |
| Apr 29, 2026 | 36,450.00 | 36,700.00 | 36,100.00 | 36,100.00 | 36,100.00 | -0.55% | 867 |
| Apr 28, 2026 | 37,150.00 | 37,150.00 | 36,300.00 | 36,300.00 | 36,300.00 | -0.55% | 1,888 |
| Apr 27, 2026 | 36,700.00 | 36,950.00 | 36,400.00 | 36,500.00 | 36,500.00 | -0.27% | 1,368 |
| 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 |