Foosung Co., Ltd. (KRX:093370)
South Korea · Delayed Price · Currency is KRW 13,310
+70 (0.53%)
Sep 11, 2026, 3:30 PM KST
Foosung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 12,840.00 | 13,650.00 | 12,770.00 | 13,310.00 | 13,310.00 | 0.53% | 2,366,719 |
| 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% | 3,465,806 |
| Sep 8, 2026 | 13,090.00 | 13,590.00 | 12,840.00 | 12,970.00 | 12,970.00 | 0.54% | 3,455,085 |
| 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% | 1,074,701 |
| 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% | 1,075,629 |
| Sep 1, 2026 | 13,130.00 | 13,130.00 | 12,210.00 | 12,700.00 | 12,700.00 | -3.27% | 2,077,376 |
| Aug 31, 2026 | 12,010.00 | 13,130.00 | 12,000.00 | 13,130.00 | 13,130.00 | 4.87% | 2,709,613 |
| Aug 28, 2026 | 13,060.00 | 13,250.00 | 12,500.00 | 12,520.00 | 12,520.00 | -4.13% | 1,930,236 |
| Aug 27, 2026 | 12,770.00 | 13,150.00 | 12,570.00 | 13,060.00 | 13,060.00 | 5.07% | 2,825,124 |
| Aug 26, 2026 | 12,470.00 | 12,530.00 | 12,150.00 | 12,430.00 | 12,430.00 | -0.24% | 1,356,904 |
| Aug 25, 2026 | 11,800.00 | 12,500.00 | 11,400.00 | 12,460.00 | 12,460.00 | 1.96% | 1,977,417 |
| Aug 24, 2026 | 11,950.00 | 13,140.00 | 11,860.00 | 12,220.00 | 12,220.00 | 2.35% | 3,684,660 |
| Aug 21, 2026 | 12,100.00 | 12,390.00 | 11,650.00 | 11,940.00 | 11,940.00 | -3.94% | 2,699,851 |
| Aug 20, 2026 | 12,650.00 | 13,140.00 | 12,350.00 | 12,430.00 | 12,430.00 | -0.64% | 2,042,399 |
| Aug 19, 2026 | 12,000.00 | 12,940.00 | 11,900.00 | 12,510.00 | 12,510.00 | -3.55% | 2,607,854 |
| Aug 18, 2026 | 12,410.00 | 14,740.00 | 12,410.00 | 12,970.00 | 12,970.00 | 4.60% | 13,744,430 |
| Aug 14, 2026 | 12,060.00 | 12,650.00 | 12,020.00 | 12,400.00 | 12,400.00 | 3.68% | 3,427,097 |
| 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 |
| 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% | 1,536,215 |
| Jul 15, 2026 | 12,600.00 | 13,330.00 | 12,400.00 | 12,750.00 | 12,750.00 | 7.41% | 3,275,762 |
| Jul 14, 2026 | 12,450.00 | 12,520.00 | 11,250.00 | 11,870.00 | 11,870.00 | -3.81% | 2,728,986 |
| Jul 13, 2026 | 13,740.00 | 14,420.00 | 12,190.00 | 12,340.00 | 12,340.00 | -10.19% | 3,583,964 |
| Jul 10, 2026 | 12,000.00 | 14,190.00 | 11,910.00 | 13,740.00 | 13,740.00 | 16.05% | 8,938,508 |
| Jul 9, 2026 | 10,840.00 | 11,900.00 | 10,660.00 | 11,840.00 | 11,840.00 | 10.24% | 6,296,091 |
| Jul 8, 2026 | 11,160.00 | 11,380.00 | 10,530.00 | 10,740.00 | 10,740.00 | -7.33% | 4,453,737 |
| Jul 7, 2026 | 13,100.00 | 13,260.00 | 11,390.00 | 11,590.00 | 11,590.00 | -12.59% | 5,017,428 |
| Jul 6, 2026 | 14,500.00 | 14,640.00 | 12,820.00 | 13,260.00 | 13,260.00 | -8.49% | 3,997,024 |
| Jul 3, 2026 | 15,170.00 | 15,270.00 | 13,240.00 | 14,490.00 | 14,490.00 | -5.11% | 6,184,503 |
| Jul 2, 2026 | 16,380.00 | 17,160.00 | 15,170.00 | 15,270.00 | 15,270.00 | -11.79% | 4,929,097 |