Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 9,850.00
-140.00 (-1.40%)
At close: Oct 29, 2025
Foosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,400.00 | 9,200.00 | 8,350.00 | 8,900.00 | 8,900.00 | 2.30% | 3,747,762 |
| Oct 30, 2025 | 9,590.00 | 9,590.00 | 8,640.00 | 8,700.00 | 8,700.00 | -11.68% | 4,473,129 |
| Oct 29, 2025 | 9,940.00 | 10,010.00 | 9,560.00 | 9,850.00 | 9,850.00 | -1.40% | 2,642,737 |
| Oct 28, 2025 | 9,300.00 | 10,410.00 | 9,030.00 | 9,990.00 | 9,990.00 | 6.05% | 9,364,899 |
| Oct 27, 2025 | 9,030.00 | 9,760.00 | 8,990.00 | 9,420.00 | 9,420.00 | 19.24% | 11,679,870 |
| Oct 24, 2025 | 6,750.00 | 8,120.00 | 6,710.00 | 7,900.00 | 7,900.00 | 16.52% | 9,683,121 |
| Oct 23, 2025 | 6,720.00 | 6,900.00 | 6,650.00 | 6,780.00 | 6,780.00 | -0.15% | 737,758 |
| Oct 22, 2025 | 6,950.00 | 7,050.00 | 6,650.00 | 6,790.00 | 6,790.00 | -0.73% | 879,965 |
| Oct 21, 2025 | 7,000.00 | 7,090.00 | 6,800.00 | 6,840.00 | 6,840.00 | -2.43% | 1,245,251 |
| Oct 20, 2025 | 7,150.00 | 7,160.00 | 6,780.00 | 7,010.00 | 7,010.00 | -1.82% | 1,381,004 |
| Oct 17, 2025 | 7,160.00 | 7,530.00 | 6,860.00 | 7,140.00 | 7,140.00 | 10.19% | 7,460,737 |
| Oct 16, 2025 | 6,140.00 | 6,500.00 | 6,080.00 | 6,480.00 | 6,480.00 | 6.06% | 1,308,502 |
| Oct 15, 2025 | 6,060.00 | 6,130.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.99% | 268,802 |
| Oct 14, 2025 | 6,260.00 | 6,370.00 | 5,990.00 | 6,050.00 | 6,050.00 | -2.73% | 565,883 |
| Oct 13, 2025 | 5,980.00 | 6,230.00 | 5,930.00 | 6,220.00 | 6,220.00 | 0.65% | 430,419 |
| Oct 10, 2025 | 6,180.00 | 6,230.00 | 6,050.00 | 6,180.00 | 6,180.00 | 1.98% | 517,674 |
| Oct 2, 2025 | 6,120.00 | 6,270.00 | 6,020.00 | 6,060.00 | 6,060.00 | 3.06% | 906,524 |
| Oct 1, 2025 | 5,880.00 | 5,950.00 | 5,820.00 | 5,880.00 | 5,880.00 | 1.20% | 176,316 |
| Sep 30, 2025 | 5,940.00 | 5,990.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.02% | 215,305 |
| Sep 29, 2025 | 5,890.00 | 5,980.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.69% | 272,606 |
| Sep 26, 2025 | 6,000.00 | 6,040.00 | 5,780.00 | 5,830.00 | 5,830.00 | -3.80% | 521,970 |
| Sep 25, 2025 | 6,180.00 | 6,190.00 | 6,030.00 | 6,060.00 | 6,060.00 | -1.62% | 424,333 |
| Sep 24, 2025 | 6,180.00 | 6,260.00 | 6,080.00 | 6,160.00 | 6,160.00 | 0.65% | 369,220 |
| Sep 23, 2025 | 6,160.00 | 6,260.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.16% | 532,268 |
| Sep 22, 2025 | 6,210.00 | 6,280.00 | 6,080.00 | 6,110.00 | 6,110.00 | -1.93% | 640,576 |
| Sep 19, 2025 | 6,380.00 | 6,390.00 | 6,160.00 | 6,230.00 | 6,230.00 | -1.42% | 605,183 |
| Sep 18, 2025 | 6,240.00 | 6,480.00 | 6,190.00 | 6,320.00 | 6,320.00 | 2.10% | 1,209,836 |
| Sep 17, 2025 | 6,420.00 | 6,420.00 | 6,080.00 | 6,190.00 | 6,190.00 | -1.12% | 1,216,176 |
| Sep 16, 2025 | 6,550.00 | 6,560.00 | 6,240.00 | 6,260.00 | 6,260.00 | -6.98% | 1,763,688 |
| Sep 15, 2025 | 5,700.00 | 6,880.00 | 5,700.00 | 6,730.00 | 6,730.00 | 20.18% | 8,198,023 |
| Sep 12, 2025 | 5,630.00 | 5,690.00 | 5,580.00 | 5,600.00 | 5,600.00 | 0.18% | 388,665 |
| Sep 11, 2025 | 5,630.00 | 5,660.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.18% | 415,332 |
| Sep 10, 2025 | 5,610.00 | 5,690.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0.54% | 473,941 |
| Sep 9, 2025 | 5,560.00 | 5,640.00 | 5,520.00 | 5,550.00 | 5,550.00 | 1.28% | 348,459 |
| Sep 8, 2025 | 5,500.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | -0.72% | 235,453 |
| Sep 5, 2025 | 5,610.00 | 5,630.00 | 5,480.00 | 5,520.00 | 5,520.00 | -1.08% | 329,097 |
| Sep 4, 2025 | 5,660.00 | 5,750.00 | 5,500.00 | 5,580.00 | 5,580.00 | -0.36% | 435,355 |
| Sep 3, 2025 | 5,820.00 | 5,840.00 | 5,510.00 | 5,600.00 | 5,600.00 | -3.28% | 580,795 |
| Sep 2, 2025 | 5,780.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.17% | 418,363 |
| Sep 1, 2025 | 5,920.00 | 5,940.00 | 5,700.00 | 5,780.00 | 5,780.00 | -3.83% | 530,715 |
| Aug 29, 2025 | 6,110.00 | 6,120.00 | 5,940.00 | 6,010.00 | 6,010.00 | - | 308,517 |
| Aug 28, 2025 | 6,070.00 | 6,120.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.50% | 358,439 |
| Aug 27, 2025 | 6,230.00 | 6,250.00 | 5,980.00 | 6,040.00 | 6,040.00 | -2.42% | 496,705 |
| Aug 26, 2025 | 6,010.00 | 6,390.00 | 6,000.00 | 6,190.00 | 6,190.00 | 2.31% | 988,300 |
| Aug 25, 2025 | 6,140.00 | 6,200.00 | 6,010.00 | 6,050.00 | 6,050.00 | - | 478,152 |
| Aug 22, 2025 | 6,000.00 | 6,170.00 | 5,940.00 | 6,050.00 | 6,050.00 | 0.83% | 642,114 |
| Aug 21, 2025 | 6,050.00 | 6,120.00 | 5,910.00 | 6,000.00 | 6,000.00 | 1.01% | 913,036 |
| Aug 20, 2025 | 5,980.00 | 6,030.00 | 5,850.00 | 5,940.00 | 5,940.00 | -1.82% | 695,702 |
| Aug 19, 2025 | 6,500.00 | 6,510.00 | 5,910.00 | 6,050.00 | 6,050.00 | -2.89% | 1,854,607 |
| Aug 18, 2025 | 5,990.00 | 6,460.00 | 5,900.00 | 6,230.00 | 6,230.00 | 6.68% | 4,487,906 |