Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 10,580
-180 (-1.67%)
Jun 2, 2026, 3:30 PM KST
Foosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10,370.00 | 10,940.00 | 10,370.00 | 10,450.00 | - | -2.88% | 649,517 |
| Jun 1, 2026 | 11,130.00 | 11,550.00 | 10,730.00 | 10,760.00 | 10,760.00 | -6.19% | 1,826,947 |
| May 29, 2026 | 11,930.00 | 11,930.00 | 11,170.00 | 11,470.00 | 11,470.00 | -3.53% | 2,061,958 |
| May 28, 2026 | 12,460.00 | 12,520.00 | 11,020.00 | 11,890.00 | 11,890.00 | -3.02% | 1,477,671 |
| May 27, 2026 | 13,500.00 | 13,500.00 | 12,250.00 | 12,260.00 | 12,260.00 | -4.96% | 1,839,659 |
| May 26, 2026 | 13,120.00 | 13,690.00 | 12,730.00 | 12,900.00 | 12,900.00 | -0.08% | 2,089,203 |
| May 22, 2026 | 12,270.00 | 13,260.00 | 12,240.00 | 12,910.00 | 12,910.00 | 4.28% | 2,435,076 |
| May 21, 2026 | 11,530.00 | 12,500.00 | 11,360.00 | 12,380.00 | 12,380.00 | 10.73% | 1,489,030 |
| May 20, 2026 | 11,550.00 | 11,670.00 | 10,990.00 | 11,180.00 | 11,180.00 | -5.89% | 1,085,326 |
| May 19, 2026 | 11,940.00 | 12,340.00 | 11,550.00 | 11,880.00 | 11,880.00 | -1.66% | 966,850 |
| May 18, 2026 | 11,410.00 | 12,220.00 | 10,950.00 | 12,080.00 | 12,080.00 | 2.20% | 1,406,468 |
| May 15, 2026 | 13,200.00 | 13,200.00 | 11,650.00 | 11,820.00 | 11,820.00 | -13.22% | 2,199,894 |
| May 14, 2026 | 12,390.00 | 13,620.00 | 11,890.00 | 13,620.00 | 13,620.00 | 13.22% | 1,865,265 |
| May 13, 2026 | 12,130.00 | 12,340.00 | 11,830.00 | 12,030.00 | 12,030.00 | -2.98% | 1,326,177 |
| May 12, 2026 | 13,580.00 | 13,620.00 | 11,500.00 | 12,400.00 | 12,400.00 | -7.53% | 3,017,727 |
| May 11, 2026 | 14,040.00 | 14,050.00 | 13,310.00 | 13,410.00 | 13,410.00 | 1.51% | 1,847,352 |
| May 8, 2026 | 13,490.00 | 13,560.00 | 13,130.00 | 13,210.00 | 13,210.00 | -4.00% | 1,194,102 |
| May 7, 2026 | 13,950.00 | 14,060.00 | 13,660.00 | 13,760.00 | 13,760.00 | -2.62% | 1,837,536 |
| May 6, 2026 | 14,600.00 | 14,640.00 | 13,800.00 | 14,130.00 | 14,130.00 | - | 3,678,806 |
| May 4, 2026 | 14,070.00 | 14,870.00 | 13,760.00 | 14,130.00 | 14,130.00 | 6.72% | 6,595,998 |
| Apr 30, 2026 | 13,890.00 | 13,900.00 | 13,120.00 | 13,240.00 | 13,240.00 | -5.50% | 1,860,442 |
| Apr 29, 2026 | 13,700.00 | 14,060.00 | 13,510.00 | 14,010.00 | 14,010.00 | - | 1,993,875 |
| Apr 28, 2026 | 14,160.00 | 14,330.00 | 13,570.00 | 14,010.00 | 14,010.00 | 6.70% | 4,267,247 |
| Apr 27, 2026 | 12,980.00 | 13,280.00 | 12,840.00 | 13,130.00 | 13,130.00 | 0.31% | 2,373,391 |
| Apr 24, 2026 | 13,410.00 | 13,540.00 | 12,780.00 | 13,090.00 | 13,090.00 | -4.52% | 2,872,573 |
| Apr 23, 2026 | 15,420.00 | 15,420.00 | 13,070.00 | 13,710.00 | 13,710.00 | -2.77% | 7,932,873 |
| Apr 22, 2026 | 13,650.00 | 14,100.00 | 13,420.00 | 14,100.00 | 14,100.00 | 2.92% | 3,643,184 |
| Apr 21, 2026 | 13,320.00 | 13,700.00 | 13,240.00 | 13,700.00 | 13,700.00 | 5.06% | 3,323,484 |
| Apr 20, 2026 | 13,290.00 | 13,290.00 | 12,990.00 | 13,040.00 | 13,040.00 | -5.64% | 4,075,119 |
| Apr 17, 2026 | 12,950.00 | 14,430.00 | 12,060.00 | 13,820.00 | 13,820.00 | 22.30% | 31,327,210 |
| Apr 16, 2026 | 10,590.00 | 11,580.00 | 10,390.00 | 11,300.00 | 11,300.00 | 6.60% | 7,583,360 |
| Apr 15, 2026 | 11,210.00 | 11,220.00 | 10,520.00 | 10,600.00 | 10,600.00 | -3.37% | 2,852,020 |
| Apr 14, 2026 | 10,790.00 | 11,700.00 | 10,790.00 | 10,970.00 | 10,970.00 | 2.91% | 7,648,574 |
| Apr 13, 2026 | 10,740.00 | 10,830.00 | 10,220.00 | 10,660.00 | 10,660.00 | 0.66% | 3,650,764 |
| Apr 10, 2026 | 10,940.00 | 10,980.00 | 10,340.00 | 10,590.00 | 10,590.00 | -5.78% | 4,513,708 |
| Apr 9, 2026 | 10,330.00 | 11,950.00 | 9,860.00 | 11,240.00 | 11,240.00 | 15.76% | 24,973,210 |
| Apr 8, 2026 | 10,150.00 | 10,200.00 | 9,140.00 | 9,710.00 | 9,710.00 | -1.62% | 4,412,155 |
| Apr 7, 2026 | 10,120.00 | 10,460.00 | 9,640.00 | 9,870.00 | 9,870.00 | -0.30% | 5,111,476 |
| Apr 6, 2026 | 10,380.00 | 10,590.00 | 9,440.00 | 9,900.00 | 9,900.00 | 10.99% | 9,893,566 |
| Apr 3, 2026 | 7,860.00 | 8,970.00 | 7,400.00 | 8,920.00 | 8,920.00 | 28.53% | 8,942,707 |
| Apr 2, 2026 | 7,440.00 | 7,580.00 | 6,850.00 | 6,940.00 | 6,940.00 | -6.22% | 649,848 |
| 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% | 358,161 |
| 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% | 457,441 |
| 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 |