Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 6,990.00
-410.00 (-5.54%)
Last updated: Apr 2, 2026, 1:54 PM KST
Foosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7,440.00 | 7,580.00 | 7,030.00 | 7,060.00 | - | -4.59% | 362,564 |
| Apr 1, 2026 | 7,200.00 | 7,430.00 | 7,160.00 | 7,400.00 | 7,400.00 | 5.41% | 402,501 |
| Mar 31, 2026 | 7,380.00 | 7,500.00 | 7,010.00 | 7,020.00 | 7,020.00 | -1.40% | 498,402 |
| Mar 30, 2026 | 7,160.00 | 7,210.00 | 7,020.00 | 7,120.00 | 7,120.00 | -3.39% | 389,936 |
| Mar 27, 2026 | 7,030.00 | 7,440.00 | 6,920.00 | 7,370.00 | 7,370.00 | 2.22% | 358,070 |
| Mar 26, 2026 | 7,340.00 | 7,490.00 | 7,170.00 | 7,210.00 | 7,210.00 | -1.77% | 365,214 |
| Mar 25, 2026 | 7,220.00 | 7,400.00 | 7,130.00 | 7,340.00 | 7,340.00 | 2.66% | 370,454 |
| Mar 24, 2026 | 6,870.00 | 7,150.00 | 6,810.00 | 7,150.00 | 7,150.00 | 7.68% | 457,440 |
| Mar 23, 2026 | 6,810.00 | 6,880.00 | 6,450.00 | 6,640.00 | 6,640.00 | -5.14% | 490,173 |
| Mar 20, 2026 | 7,080.00 | 7,140.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 369,910 |
| Mar 19, 2026 | 7,100.00 | 7,100.00 | 6,980.00 | 7,000.00 | 7,000.00 | -3.05% | 370,980 |
| Mar 18, 2026 | 7,320.00 | 7,390.00 | 7,110.00 | 7,220.00 | 7,220.00 | 0.70% | 463,724 |
| Mar 17, 2026 | 7,030.00 | 7,300.00 | 7,000.00 | 7,170.00 | 7,170.00 | 4.98% | 371,676 |
| Mar 16, 2026 | 6,960.00 | 7,030.00 | 6,800.00 | 6,830.00 | 6,830.00 | -2.01% | 279,467 |
| Mar 13, 2026 | 6,970.00 | 7,080.00 | 6,840.00 | 6,970.00 | 6,970.00 | -2.24% | 365,854 |
| Mar 12, 2026 | 7,100.00 | 7,230.00 | 7,020.00 | 7,130.00 | 7,130.00 | -0.56% | 347,247 |
| Mar 11, 2026 | 7,340.00 | 7,400.00 | 7,000.00 | 7,170.00 | 7,170.00 | -0.28% | 413,880 |
| Mar 10, 2026 | 7,120.00 | 7,200.00 | 7,010.00 | 7,190.00 | 7,190.00 | 5.43% | 389,557 |
| Mar 9, 2026 | 6,880.00 | 7,090.00 | 6,550.00 | 6,820.00 | 6,820.00 | -7.08% | 533,388 |
| Mar 6, 2026 | 6,880.00 | 7,420.00 | 6,880.00 | 7,340.00 | 7,340.00 | 3.97% | 465,735 |
| Mar 5, 2026 | 6,650.00 | 7,250.00 | 6,650.00 | 7,060.00 | 7,060.00 | 12.60% | 667,948 |
| Mar 4, 2026 | 7,000.00 | 7,190.00 | 6,220.00 | 6,270.00 | 6,270.00 | -15.95% | 1,134,121 |
| Mar 3, 2026 | 7,800.00 | 7,970.00 | 7,460.00 | 7,460.00 | 7,460.00 | -7.10% | 966,859 |
| Feb 27, 2026 | 8,130.00 | 8,140.00 | 7,980.00 | 8,030.00 | 8,030.00 | -1.35% | 486,321 |
| Feb 26, 2026 | 8,410.00 | 8,480.00 | 7,980.00 | 8,140.00 | 8,140.00 | -1.93% | 673,948 |
| Feb 25, 2026 | 8,380.00 | 8,410.00 | 8,220.00 | 8,300.00 | 8,300.00 | -0.12% | 565,113 |
| Feb 24, 2026 | 8,220.00 | 8,390.00 | 8,170.00 | 8,310.00 | 8,310.00 | 1.71% | 582,706 |
| Feb 23, 2026 | 8,450.00 | 8,600.00 | 8,130.00 | 8,170.00 | 8,170.00 | -1.80% | 570,637 |
| Feb 20, 2026 | 8,340.00 | 8,410.00 | 8,220.00 | 8,320.00 | 8,320.00 | -0.95% | 484,222 |
| Feb 19, 2026 | 8,130.00 | 8,430.00 | 8,010.00 | 8,400.00 | 8,400.00 | 4.35% | 797,857 |
| Feb 13, 2026 | 8,210.00 | 8,210.00 | 8,010.00 | 8,050.00 | 8,050.00 | -2.78% | 417,748 |
| Feb 12, 2026 | 8,190.00 | 8,280.00 | 8,040.00 | 8,280.00 | 8,280.00 | 2.48% | 717,252 |
| Feb 11, 2026 | 8,240.00 | 8,280.00 | 8,030.00 | 8,080.00 | 8,080.00 | -1.10% | 405,515 |
| Feb 10, 2026 | 8,350.00 | 8,390.00 | 8,140.00 | 8,170.00 | 8,170.00 | -1.92% | 369,986 |
| Feb 9, 2026 | 8,190.00 | 8,360.00 | 8,180.00 | 8,330.00 | 8,330.00 | 4.39% | 586,192 |
| Feb 6, 2026 | 7,800.00 | 8,030.00 | 7,640.00 | 7,980.00 | 7,980.00 | -2.21% | 555,283 |
| Feb 5, 2026 | 8,340.00 | 8,400.00 | 8,090.00 | 8,160.00 | 8,160.00 | -4.00% | 640,762 |
| Feb 4, 2026 | 8,320.00 | 8,620.00 | 8,320.00 | 8,500.00 | 8,500.00 | 1.43% | 829,978 |
| Feb 3, 2026 | 8,270.00 | 8,380.00 | 8,090.00 | 8,380.00 | 8,380.00 | 3.33% | 876,779 |
| Feb 2, 2026 | 8,250.00 | 8,600.00 | 8,060.00 | 8,110.00 | 8,110.00 | -4.25% | 883,733 |
| Jan 30, 2026 | 8,400.00 | 8,770.00 | 8,310.00 | 8,470.00 | 8,470.00 | - | 1,381,605 |
| 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 |