Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 8,470.00
+20.00 (0.24%)
Jan 29, 2026, 3:30 PM KST
Foosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8,820.00 | 8,820.00 | 8,150.00 | 8,470.00 | 8,470.00 | 0.24% | 1,678,925 |
| Jan 28, 2026 | 8,290.00 | 8,600.00 | 8,150.00 | 8,450.00 | 8,450.00 | 5.89% | 2,577,831 |
| Jan 27, 2026 | 7,960.00 | 8,040.00 | 7,820.00 | 7,980.00 | 7,980.00 | -0.75% | 633,893 |
| Jan 26, 2026 | 7,880.00 | 8,060.00 | 7,790.00 | 8,040.00 | 8,040.00 | 4.01% | 992,812 |
| Jan 23, 2026 | 8,290.00 | 8,290.00 | 7,660.00 | 7,730.00 | 7,730.00 | -1.53% | 1,302,793 |
| Jan 22, 2026 | 7,390.00 | 7,960.00 | 7,380.00 | 7,850.00 | 7,850.00 | 6.37% | 1,709,706 |
| Jan 21, 2026 | 7,450.00 | 7,450.00 | 7,200.00 | 7,380.00 | 7,380.00 | -2.89% | 581,277 |
| Jan 20, 2026 | 7,500.00 | 7,680.00 | 7,350.00 | 7,600.00 | 7,600.00 | 0.93% | 659,044 |
| Jan 19, 2026 | 7,430.00 | 7,550.00 | 7,300.00 | 7,530.00 | 7,530.00 | 1.35% | 611,272 |
| Jan 16, 2026 | 7,600.00 | 7,700.00 | 7,410.00 | 7,430.00 | 7,430.00 | -2.11% | 377,931 |
| Jan 15, 2026 | 7,540.00 | 7,630.00 | 7,460.00 | 7,590.00 | 7,590.00 | 0.66% | 337,625 |
| Jan 14, 2026 | 7,620.00 | 7,640.00 | 7,500.00 | 7,540.00 | 7,540.00 | -1.57% | 315,409 |
| Jan 13, 2026 | 7,480.00 | 7,670.00 | 7,370.00 | 7,660.00 | 7,660.00 | 2.82% | 483,681 |
| Jan 12, 2026 | 7,330.00 | 7,450.00 | 7,250.00 | 7,450.00 | 7,450.00 | 2.34% | 380,800 |
| Jan 9, 2026 | 7,420.00 | 7,420.00 | 7,150.00 | 7,280.00 | 7,280.00 | -1.22% | 429,598 |
| Jan 8, 2026 | 7,570.00 | 7,580.00 | 7,360.00 | 7,370.00 | 7,370.00 | -2.51% | 597,600 |
| Jan 7, 2026 | 7,880.00 | 7,940.00 | 7,500.00 | 7,560.00 | 7,560.00 | -2.33% | 620,870 |
| Jan 6, 2026 | 8,060.00 | 8,060.00 | 7,700.00 | 7,740.00 | 7,740.00 | -2.27% | 614,363 |
| Jan 5, 2026 | 7,470.00 | 8,070.00 | 7,470.00 | 7,920.00 | 7,920.00 | 7.03% | 1,107,468 |
| Jan 2, 2026 | 7,530.00 | 7,540.00 | 7,360.00 | 7,400.00 | 7,400.00 | -1.73% | 463,273 |
| Dec 30, 2025 | 7,700.00 | 7,700.00 | 7,450.00 | 7,530.00 | 7,530.00 | -2.33% | 563,834 |
| Dec 29, 2025 | 7,390.00 | 7,760.00 | 7,350.00 | 7,710.00 | 7,710.00 | 3.35% | 581,397 |
| Dec 26, 2025 | 7,720.00 | 7,770.00 | 7,410.00 | 7,460.00 | 7,460.00 | -3.37% | 658,262 |
| Dec 24, 2025 | 7,980.00 | 7,990.00 | 7,650.00 | 7,720.00 | 7,720.00 | -1.40% | 591,208 |
| Dec 23, 2025 | 7,810.00 | 7,940.00 | 7,620.00 | 7,830.00 | 7,830.00 | 0.26% | 470,325 |
| Dec 22, 2025 | 7,580.00 | 7,830.00 | 7,440.00 | 7,810.00 | 7,810.00 | 3.86% | 608,193 |
| Dec 19, 2025 | 7,420.00 | 7,550.00 | 7,240.00 | 7,520.00 | 7,520.00 | 2.31% | 739,507 |
| Dec 18, 2025 | 7,510.00 | 7,560.00 | 7,350.00 | 7,350.00 | 7,350.00 | -3.67% | 764,524 |
| Dec 17, 2025 | 7,620.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,630.00 | 0.53% | 628,581 |
| Dec 16, 2025 | 7,900.00 | 7,920.00 | 7,540.00 | 7,590.00 | 7,590.00 | -4.29% | 961,751 |
| Dec 15, 2025 | 7,920.00 | 8,040.00 | 7,810.00 | 7,930.00 | 7,930.00 | -1.49% | 672,982 |
| Dec 12, 2025 | 8,070.00 | 8,090.00 | 7,920.00 | 8,050.00 | 8,050.00 | 0.63% | 1,077,739 |
| Dec 11, 2025 | 8,010.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 0.76% | 864,494 |
| Dec 10, 2025 | 8,240.00 | 8,360.00 | 7,860.00 | 7,940.00 | 7,940.00 | -3.17% | 1,413,173 |
| Dec 9, 2025 | 8,370.00 | 8,560.00 | 8,130.00 | 8,200.00 | 8,200.00 | -2.38% | 1,162,851 |
| Dec 8, 2025 | 8,120.00 | 8,460.00 | 8,110.00 | 8,400.00 | 8,400.00 | 3.45% | 1,598,624 |
| Dec 5, 2025 | 8,060.00 | 8,330.00 | 8,030.00 | 8,120.00 | 8,120.00 | 0.37% | 882,211 |
| Dec 4, 2025 | 8,210.00 | 8,240.00 | 7,970.00 | 8,090.00 | 8,090.00 | -1.94% | 1,017,658 |
| Dec 3, 2025 | 8,220.00 | 8,290.00 | 8,110.00 | 8,250.00 | 8,250.00 | 0.36% | 690,805 |
| Dec 2, 2025 | 8,300.00 | 8,440.00 | 8,160.00 | 8,220.00 | 8,220.00 | -0.84% | 904,344 |
| Dec 1, 2025 | 8,450.00 | 8,460.00 | 8,170.00 | 8,290.00 | 8,290.00 | -1.07% | 1,408,585 |
| Nov 28, 2025 | 8,400.00 | 8,410.00 | 8,160.00 | 8,380.00 | 8,380.00 | 1.70% | 1,472,045 |
| Nov 27, 2025 | 7,920.00 | 8,350.00 | 7,780.00 | 8,240.00 | 8,240.00 | 6.05% | 1,948,416 |
| Nov 26, 2025 | 7,500.00 | 7,820.00 | 7,500.00 | 7,770.00 | 7,770.00 | 5.00% | 1,404,623 |
| Nov 25, 2025 | 7,980.00 | 8,000.00 | 7,310.00 | 7,400.00 | 7,400.00 | -5.13% | 2,592,852 |
| Nov 24, 2025 | 8,110.00 | 8,180.00 | 7,740.00 | 7,800.00 | 7,800.00 | -2.99% | 2,153,996 |
| Nov 21, 2025 | 8,000.00 | 8,390.00 | 8,000.00 | 8,040.00 | 8,040.00 | -5.30% | 1,254,270 |
| Nov 20, 2025 | 8,250.00 | 8,630.00 | 8,250.00 | 8,490.00 | 8,490.00 | 3.92% | 1,323,276 |
| Nov 19, 2025 | 8,620.00 | 8,640.00 | 8,090.00 | 8,170.00 | 8,170.00 | -5.44% | 2,277,845 |
| Nov 18, 2025 | 8,890.00 | 9,200.00 | 8,610.00 | 8,640.00 | 8,640.00 | -1.71% | 3,742,281 |