Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 16,390
+680 (4.33%)
Oct 2, 2026, 3:30 PM KST
Foosung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15,650.00 | 16,470.00 | 15,390.00 | 16,390.00 | 16,390.00 | 4.33% | 5,222,978 |
| Oct 1, 2026 | 14,880.00 | 15,920.00 | 14,390.00 | 15,710.00 | 15,710.00 | 4.73% | 8,505,563 |
| Sep 30, 2026 | 14,140.00 | 15,500.00 | 14,140.00 | 15,000.00 | 15,000.00 | 6.23% | 9,236,599 |
| Sep 29, 2026 | 13,980.00 | 14,150.00 | 13,610.00 | 14,120.00 | 14,120.00 | 0.86% | 1,789,418 |
| Sep 28, 2026 | 13,950.00 | 14,520.00 | 13,730.00 | 14,000.00 | 14,000.00 | 0.36% | 2,662,926 |
| Sep 23, 2026 | 13,750.00 | 15,050.00 | 13,740.00 | 13,950.00 | 13,950.00 | 2.57% | 7,496,102 |
| Sep 22, 2026 | 14,080.00 | 14,440.00 | 13,510.00 | 13,600.00 | 13,600.00 | -2.16% | 2,931,423 |
| Sep 21, 2026 | 14,590.00 | 14,680.00 | 13,800.00 | 13,900.00 | 13,900.00 | -5.31% | 3,336,810 |
| Sep 18, 2026 | 14,910.00 | 15,100.00 | 14,230.00 | 14,680.00 | 14,680.00 | -0.88% | 4,183,352 |
| Sep 17, 2026 | 14,650.00 | 15,390.00 | 14,450.00 | 14,810.00 | 14,810.00 | 1.93% | 4,180,683 |
| Sep 16, 2026 | 14,500.00 | 15,410.00 | 14,050.00 | 14,530.00 | 14,530.00 | -1.69% | 5,087,839 |
| Sep 15, 2026 | 14,110.00 | 15,250.00 | 13,400.00 | 14,780.00 | 14,780.00 | 4.75% | 8,886,950 |
| Sep 14, 2026 | 13,130.00 | 14,200.00 | 12,940.00 | 14,110.00 | 14,110.00 | 6.01% | 7,649,885 |
| Sep 11, 2026 | 12,840.00 | 13,650.00 | 12,770.00 | 13,310.00 | 13,310.00 | 0.53% | 2,392,535 |
| Sep 10, 2026 | 13,080.00 | 13,300.00 | 12,700.00 | 13,240.00 | 13,240.00 | -0.82% | 1,710,639 |
| Sep 9, 2026 | 13,000.00 | 13,780.00 | 12,910.00 | 13,350.00 | 13,350.00 | 2.93% | 3,481,969 |
| Sep 8, 2026 | 13,090.00 | 13,590.00 | 12,840.00 | 12,970.00 | 12,970.00 | 0.54% | 3,481,686 |
| Sep 7, 2026 | 12,670.00 | 13,220.00 | 12,570.00 | 12,900.00 | 12,900.00 | 3.20% | 2,166,513 |
| Sep 4, 2026 | 12,430.00 | 12,640.00 | 12,350.00 | 12,500.00 | 12,500.00 | 2.04% | 1,083,327 |
| Sep 3, 2026 | 12,790.00 | 12,920.00 | 11,900.00 | 12,250.00 | 12,250.00 | -2.23% | 1,481,941 |
| Sep 2, 2026 | 12,190.00 | 12,690.00 | 12,150.00 | 12,530.00 | 12,530.00 | -1.34% | 1,086,753 |
| Sep 1, 2026 | 13,130.00 | 13,130.00 | 12,210.00 | 12,700.00 | 12,700.00 | -3.27% | 2,104,486 |
| Aug 31, 2026 | 12,010.00 | 13,130.00 | 12,000.00 | 13,130.00 | 13,130.00 | 4.87% | 2,735,090 |
| Aug 28, 2026 | 13,060.00 | 13,250.00 | 12,500.00 | 12,520.00 | 12,520.00 | -4.13% | 1,943,657 |
| Aug 27, 2026 | 12,770.00 | 13,150.00 | 12,570.00 | 13,060.00 | 13,060.00 | 5.07% | 2,851,234 |
| Aug 26, 2026 | 12,470.00 | 12,530.00 | 12,150.00 | 12,430.00 | 12,430.00 | -0.24% | 1,371,829 |
| Aug 25, 2026 | 11,800.00 | 12,500.00 | 11,400.00 | 12,460.00 | 12,460.00 | 1.96% | 1,992,223 |
| Aug 24, 2026 | 11,950.00 | 13,140.00 | 11,860.00 | 12,220.00 | 12,220.00 | 2.35% | 3,703,138 |
| Aug 21, 2026 | 12,100.00 | 12,390.00 | 11,650.00 | 11,940.00 | 11,940.00 | -3.94% | 2,718,749 |
| Aug 20, 2026 | 12,650.00 | 13,140.00 | 12,350.00 | 12,430.00 | 12,430.00 | -0.64% | 2,083,878 |
| Aug 19, 2026 | 12,000.00 | 12,940.00 | 11,900.00 | 12,510.00 | 12,510.00 | -3.55% | 2,653,813 |
| Aug 18, 2026 | 12,410.00 | 14,740.00 | 12,410.00 | 12,970.00 | 12,970.00 | 4.60% | 13,798,698 |
| Aug 14, 2026 | 12,060.00 | 12,650.00 | 12,020.00 | 12,400.00 | 12,400.00 | 3.68% | 3,479,242 |
| Aug 13, 2026 | 11,260.00 | 12,370.00 | 11,050.00 | 11,960.00 | 11,960.00 | 9.22% | 6,351,297 |
| Aug 12, 2026 | 10,710.00 | 11,260.00 | 10,360.00 | 10,950.00 | 10,950.00 | 2.91% | 2,906,062 |
| Aug 11, 2026 | 10,080.00 | 10,830.00 | 9,750.00 | 10,640.00 | 10,640.00 | 4.01% | 3,097,364 |
| Aug 10, 2026 | 10,000.00 | 10,430.00 | 9,700.00 | 10,230.00 | 10,230.00 | 2.92% | 2,609,825 |
| Aug 7, 2026 | 10,170.00 | 10,770.00 | 9,410.00 | 9,940.00 | 9,940.00 | 0.81% | 2,319,448 |
| Aug 6, 2026 | 9,970.00 | 10,430.00 | 9,440.00 | 9,860.00 | 9,860.00 | -3.62% | 1,718,009 |
| Aug 5, 2026 | 10,120.00 | 10,440.00 | 9,820.00 | 10,230.00 | 10,230.00 | 5.46% | 2,789,673 |
| Aug 4, 2026 | 9,610.00 | 9,980.00 | 9,270.00 | 9,700.00 | 9,700.00 | 1.89% | 2,921,396 |
| Aug 3, 2026 | 8,770.00 | 10,190.00 | 8,710.00 | 9,520.00 | 9,520.00 | 5.78% | 7,524,134 |
| Jul 31, 2026 | 7,830.00 | 9,000.00 | 7,600.00 | 9,000.00 | 9,000.00 | 29.87% | 6,497,902 |
| Jul 30, 2026 | 7,050.00 | 7,370.00 | 6,780.00 | 6,930.00 | 6,930.00 | -3.35% | 3,264,421 |
| Jul 29, 2026 | 8,400.00 | 8,410.00 | 6,780.00 | 7,170.00 | 7,170.00 | -11.48% | 5,321,391 |
| Jul 28, 2026 | 9,410.00 | 9,490.00 | 7,990.00 | 8,100.00 | 8,100.00 | -18.76% | 5,119,977 |
| Jul 27, 2026 | 10,590.00 | 10,610.00 | 9,880.00 | 9,970.00 | 9,970.00 | -2.54% | 2,118,473 |
| Jul 24, 2026 | 11,050.00 | 11,050.00 | 10,210.00 | 10,230.00 | 10,230.00 | -9.39% | 1,535,688 |
| Jul 23, 2026 | 11,350.00 | 11,490.00 | 10,860.00 | 11,290.00 | 11,290.00 | 2.17% | 1,759,889 |
| Jul 22, 2026 | 11,100.00 | 12,600.00 | 11,050.00 | 11,050.00 | 11,050.00 | 3.56% | 3,594,362 |