Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 12,340
-1,400 (-10.19%)
Jul 13, 2026, 3:30 PM KST
Foosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 13,740.00 | 14,420.00 | 13,200.00 | 13,320.00 | - | -3.06% | 1,481,431 |
| Jul 10, 2026 | 12,000.00 | 14,190.00 | 11,910.00 | 13,740.00 | 13,740.00 | 16.05% | 8,914,096 |
| Jul 9, 2026 | 10,840.00 | 11,900.00 | 10,660.00 | 11,840.00 | 11,840.00 | 10.24% | 6,235,540 |
| Jul 8, 2026 | 11,160.00 | 11,380.00 | 10,530.00 | 10,740.00 | 10,740.00 | -7.33% | 4,409,323 |
| Jul 7, 2026 | 13,100.00 | 13,260.00 | 11,390.00 | 11,590.00 | 11,590.00 | -12.59% | 4,951,686 |
| Jul 6, 2026 | 14,500.00 | 14,640.00 | 12,820.00 | 13,260.00 | 13,260.00 | -8.49% | 3,950,525 |
| Jul 3, 2026 | 15,170.00 | 15,270.00 | 13,240.00 | 14,490.00 | 14,490.00 | -5.11% | 6,119,242 |
| Jul 2, 2026 | 16,380.00 | 17,160.00 | 15,170.00 | 15,270.00 | 15,270.00 | -11.79% | 4,871,910 |
| Jul 1, 2026 | 20,200.00 | 20,800.00 | 16,350.00 | 17,310.00 | 17,310.00 | -13.67% | 14,165,902 |
| Jun 30, 2026 | 18,600.00 | 20,950.00 | 18,000.00 | 20,050.00 | 20,050.00 | 7.22% | 6,561,171 |
| Jun 29, 2026 | 16,690.00 | 18,710.00 | 16,250.00 | 18,700.00 | 18,700.00 | 13.95% | 3,254,017 |
| Jun 26, 2026 | 17,800.00 | 18,200.00 | 15,850.00 | 16,410.00 | 16,410.00 | -8.93% | 2,787,929 |
| Jun 25, 2026 | 19,070.00 | 19,720.00 | 17,600.00 | 18,020.00 | 18,020.00 | -1.85% | 3,153,702 |
| Jun 24, 2026 | 17,810.00 | 18,750.00 | 17,210.00 | 18,360.00 | 18,360.00 | 3.38% | 3,300,711 |
| Jun 23, 2026 | 18,600.00 | 19,700.00 | 17,730.00 | 17,760.00 | 17,760.00 | -4.52% | 4,139,466 |
| 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 |