Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 17,920
-680 (-3.66%)
At close: Jun 23, 2026
Foosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 18,600.00 | 19,700.00 | 17,800.00 | 18,600.00 | - | - | 3,279,957 |
| Jun 22, 2026 | 16,900.00 | 19,840.00 | 16,440.00 | 18,600.00 | 18,600.00 | 9.80% | 9,221,276 |
| Jun 19, 2026 | 19,090.00 | 19,320.00 | 16,500.00 | 16,940.00 | 16,940.00 | -10.08% | 5,202,679 |
| Jun 18, 2026 | 17,550.00 | 19,630.00 | 17,070.00 | 18,840.00 | 18,840.00 | 7.17% | 12,908,620 |
| Jun 17, 2026 | 18,800.00 | 19,900.00 | 17,260.00 | 17,580.00 | 17,580.00 | -8.44% | 10,592,390 |
| Jun 16, 2026 | 22,400.00 | 22,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | -14.29% | 11,250,960 |
| Jun 15, 2026 | 19,010.00 | 23,550.00 | 18,950.00 | 22,400.00 | 22,400.00 | 17.83% | 17,639,480 |
| Jun 12, 2026 | 16,610.00 | 20,050.00 | 16,570.00 | 19,010.00 | 19,010.00 | 20.55% | 17,847,090 |
| Jun 11, 2026 | 15,800.00 | 16,990.00 | 14,700.00 | 15,770.00 | 15,770.00 | -2.89% | 12,848,510 |
| Jun 10, 2026 | 14,290.00 | 16,670.00 | 13,810.00 | 16,240.00 | 16,240.00 | 20.12% | 32,761,110 |
| Jun 9, 2026 | 11,630.00 | 13,670.00 | 11,600.00 | 13,520.00 | 13,520.00 | 20.18% | 10,141,721 |
| Jun 8, 2026 | 10,700.00 | 11,850.00 | 10,650.00 | 11,250.00 | 11,250.00 | -3.27% | 1,717,308 |
| Jun 5, 2026 | 12,220.00 | 12,550.00 | 10,590.00 | 11,630.00 | 11,630.00 | 1.48% | 3,194,601 |
| Jun 4, 2026 | 10,360.00 | 11,810.00 | 10,360.00 | 11,460.00 | 11,460.00 | 8.32% | 1,820,399 |
| Jun 2, 2026 | 10,370.00 | 10,940.00 | 10,370.00 | 10,580.00 | 10,580.00 | -1.67% | 1,208,357 |
| 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 |