Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 13,710
-390 (-2.77%)
At close: Apr 23, 2026
Foosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15,420.00 | 15,420.00 | 13,330.00 | 13,450.00 | - | -4.61% | 5,537,769 |
| 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% | 3,959,703 |
| 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% | 7,583,333 |
| 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% | 3,650,761 |
| 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% | 24,973,065 |
| 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% | 5,111,451 |
| Apr 6, 2026 | 10,380.00 | 10,590.00 | 9,440.00 | 9,900.00 | 9,900.00 | 10.99% | 9,893,557 |
| Apr 3, 2026 | 7,860.00 | 8,970.00 | 7,400.00 | 8,920.00 | 8,920.00 | 28.53% | 8,942,616 |
| 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% | 358,070 |
| 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% | 457,440 |
| 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 |
| Mar 19, 2026 | 7,100.00 | 7,100.00 | 6,980.00 | 7,000.00 | 7,000.00 | -3.05% | 370,980 |
| Mar 18, 2026 | 7,320.00 | 7,390.00 | 7,110.00 | 7,220.00 | 7,220.00 | 0.70% | 463,724 |
| Mar 17, 2026 | 7,030.00 | 7,300.00 | 7,000.00 | 7,170.00 | 7,170.00 | 4.98% | 371,676 |
| Mar 16, 2026 | 6,960.00 | 7,030.00 | 6,800.00 | 6,830.00 | 6,830.00 | -2.01% | 279,467 |
| Mar 13, 2026 | 6,970.00 | 7,080.00 | 6,840.00 | 6,970.00 | 6,970.00 | -2.24% | 365,854 |
| Mar 12, 2026 | 7,100.00 | 7,230.00 | 7,020.00 | 7,130.00 | 7,130.00 | -0.56% | 347,247 |
| Mar 11, 2026 | 7,340.00 | 7,400.00 | 7,000.00 | 7,170.00 | 7,170.00 | -0.28% | 413,880 |
| Mar 10, 2026 | 7,120.00 | 7,200.00 | 7,010.00 | 7,190.00 | 7,190.00 | 5.43% | 389,557 |
| Mar 9, 2026 | 6,880.00 | 7,090.00 | 6,550.00 | 6,820.00 | 6,820.00 | -7.08% | 533,388 |
| Mar 6, 2026 | 6,880.00 | 7,420.00 | 6,880.00 | 7,340.00 | 7,340.00 | 3.97% | 465,735 |
| Mar 5, 2026 | 6,650.00 | 7,250.00 | 6,650.00 | 7,060.00 | 7,060.00 | 12.60% | 667,948 |
| Mar 4, 2026 | 7,000.00 | 7,190.00 | 6,220.00 | 6,270.00 | 6,270.00 | -15.95% | 1,134,121 |
| Mar 3, 2026 | 7,800.00 | 7,970.00 | 7,460.00 | 7,460.00 | 7,460.00 | -7.10% | 966,859 |
| Feb 27, 2026 | 8,130.00 | 8,140.00 | 7,980.00 | 8,030.00 | 8,030.00 | -1.35% | 486,321 |
| Feb 26, 2026 | 8,410.00 | 8,480.00 | 7,980.00 | 8,140.00 | 8,140.00 | -1.93% | 673,948 |
| Feb 25, 2026 | 8,380.00 | 8,410.00 | 8,220.00 | 8,300.00 | 8,300.00 | -0.12% | 565,113 |
| Feb 24, 2026 | 8,220.00 | 8,390.00 | 8,170.00 | 8,310.00 | 8,310.00 | 1.71% | 582,706 |
| Feb 23, 2026 | 8,450.00 | 8,600.00 | 8,130.00 | 8,170.00 | 8,170.00 | -1.80% | 570,637 |
| Feb 20, 2026 | 8,340.00 | 8,410.00 | 8,220.00 | 8,320.00 | 8,320.00 | -0.95% | 484,222 |
| Feb 19, 2026 | 8,130.00 | 8,430.00 | 8,010.00 | 8,400.00 | 8,400.00 | 4.35% | 797,857 |
| Feb 13, 2026 | 8,210.00 | 8,210.00 | 8,010.00 | 8,050.00 | 8,050.00 | -2.78% | 417,748 |
| Feb 12, 2026 | 8,190.00 | 8,280.00 | 8,040.00 | 8,280.00 | 8,280.00 | 2.48% | 717,252 |
| Feb 11, 2026 | 8,240.00 | 8,280.00 | 8,030.00 | 8,080.00 | 8,080.00 | -1.10% | 405,515 |
| Feb 10, 2026 | 8,350.00 | 8,390.00 | 8,140.00 | 8,170.00 | 8,170.00 | -1.92% | 369,986 |
| Feb 9, 2026 | 8,190.00 | 8,360.00 | 8,180.00 | 8,330.00 | 8,330.00 | 4.39% | 586,192 |