Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 6,730.00
+1,130.00 (20.18%)
At close: Sep 15, 2025
Foosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6,240.00 | 6,480.00 | 6,190.00 | 6,320.00 | 6,320.00 | 2.10% | 1,164,636 |
| 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 |
| Aug 14, 2025 | 5,300.00 | 5,940.00 | 5,220.00 | 5,840.00 | 5,840.00 | 10.61% | 3,483,398 |
| Aug 13, 2025 | 5,090.00 | 5,280.00 | 5,020.00 | 5,280.00 | 5,280.00 | 4.97% | 643,660 |
| Aug 12, 2025 | 5,040.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | - | 170,486 |
| Aug 11, 2025 | 5,010.00 | 5,100.00 | 4,990.00 | 5,030.00 | 5,030.00 | 0.40% | 309,376 |
| Aug 8, 2025 | 5,000.00 | 5,080.00 | 4,985.00 | 5,010.00 | 5,010.00 | -0.40% | 246,346 |
| Aug 7, 2025 | 4,975.00 | 5,040.00 | 4,915.00 | 5,030.00 | 5,030.00 | 1.51% | 228,988 |
| Aug 6, 2025 | 4,800.00 | 5,080.00 | 4,785.00 | 4,955.00 | 4,955.00 | 2.59% | 697,911 |
| Aug 5, 2025 | 4,715.00 | 4,875.00 | 4,715.00 | 4,830.00 | 4,830.00 | 3.43% | 276,640 |
| Aug 4, 2025 | 4,610.00 | 4,720.00 | 4,550.00 | 4,670.00 | 4,670.00 | 1.41% | 341,281 |
| Aug 1, 2025 | 4,755.00 | 4,780.00 | 4,595.00 | 4,605.00 | 4,605.00 | -4.76% | 502,597 |
| Jul 31, 2025 | 4,910.00 | 4,970.00 | 4,760.00 | 4,835.00 | 4,835.00 | -1.33% | 419,393 |
| Jul 30, 2025 | 4,800.00 | 4,920.00 | 4,800.00 | 4,900.00 | 4,900.00 | 1.14% | 338,830 |
| Jul 29, 2025 | 4,830.00 | 4,940.00 | 4,675.00 | 4,845.00 | 4,845.00 | 0.31% | 396,465 |
| Jul 28, 2025 | 4,800.00 | 4,845.00 | 4,730.00 | 4,830.00 | 4,830.00 | 1.26% | 255,275 |
| Jul 25, 2025 | 4,755.00 | 4,835.00 | 4,680.00 | 4,770.00 | 4,770.00 | -0.42% | 328,435 |
| Jul 24, 2025 | 4,845.00 | 4,895.00 | 4,775.00 | 4,790.00 | 4,790.00 | -1.03% | 281,012 |
| Jul 23, 2025 | 4,875.00 | 4,890.00 | 4,740.00 | 4,840.00 | 4,840.00 | -0.31% | 254,400 |
| Jul 22, 2025 | 4,975.00 | 4,975.00 | 4,805.00 | 4,855.00 | 4,855.00 | -1.92% | 319,854 |
| Jul 21, 2025 | 4,815.00 | 4,980.00 | 4,790.00 | 4,950.00 | 4,950.00 | 3.34% | 489,770 |
| Jul 18, 2025 | 4,705.00 | 4,865.00 | 4,705.00 | 4,790.00 | 4,790.00 | 2.02% | 387,322 |
| Jul 17, 2025 | 4,745.00 | 4,745.00 | 4,610.00 | 4,695.00 | 4,695.00 | 0.11% | 249,866 |
| Jul 16, 2025 | 4,725.00 | 4,760.00 | 4,680.00 | 4,690.00 | 4,690.00 | -1.16% | 252,146 |
| Jul 15, 2025 | 4,740.00 | 4,790.00 | 4,700.00 | 4,745.00 | 4,745.00 | -0.52% | 273,190 |
| Jul 14, 2025 | 4,875.00 | 4,895.00 | 4,760.00 | 4,770.00 | 4,770.00 | -2.65% | 289,472 |
| Jul 11, 2025 | 4,850.00 | 5,010.00 | 4,845.00 | 4,900.00 | 4,900.00 | 0.72% | 276,419 |
| Jul 10, 2025 | 4,850.00 | 4,890.00 | 4,795.00 | 4,865.00 | 4,865.00 | 0.41% | 278,681 |