Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 9,000.00
+2,070.00 (29.87%)
At close: Jul 31, 2026
Foosung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,281,703 |
| Jul 28, 2026 | 9,410.00 | 9,490.00 | 7,990.00 | 8,100.00 | 8,100.00 | -18.76% | 5,057,989 |
| Jul 27, 2026 | 10,590.00 | 10,610.00 | 9,880.00 | 9,970.00 | 9,970.00 | -2.54% | 2,096,860 |
| 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 |
| Jul 21, 2026 | 10,230.00 | 11,000.00 | 10,010.00 | 10,670.00 | 10,670.00 | 3.79% | 2,814,661 |
| Jul 20, 2026 | 11,030.00 | 11,340.00 | 10,270.00 | 10,280.00 | 10,280.00 | -12.06% | 2,737,933 |
| Jul 16, 2026 | 12,250.00 | 12,370.00 | 11,570.00 | 11,690.00 | 11,690.00 | -8.31% | 1,519,933 |
| Jul 15, 2026 | 12,600.00 | 13,330.00 | 12,400.00 | 12,750.00 | 12,750.00 | 7.41% | 3,252,854 |
| Jul 14, 2026 | 12,450.00 | 12,520.00 | 11,250.00 | 11,870.00 | 11,870.00 | -3.81% | 2,547,408 |
| Jul 13, 2026 | 13,740.00 | 14,420.00 | 12,190.00 | 12,340.00 | 12,340.00 | -10.19% | 3,564,794 |
| 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 |