Fursys Inc. (KRX:016800)
South Korea
· Delayed Price · Currency is KRW 38,550
-1,150 (-2.90%)
At close: Mar 9, 2026
Fursys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39,650.00 | 39,650.00 | 37,700.00 | 38,550.00 | 38,550.00 | -2.90% | 670 |
| Mar 6, 2026 | 41,050.00 | 41,050.00 | 39,000.00 | 39,700.00 | 39,700.00 | -0.25% | 2,522 |
| Mar 5, 2026 | 41,050.00 | 42,500.00 | 39,800.00 | 39,800.00 | 39,800.00 | -2.69% | 1,263 |
| Mar 4, 2026 | 42,750.00 | 42,750.00 | 40,700.00 | 40,900.00 | 40,900.00 | -2.39% | 1,827 |
| Mar 3, 2026 | 42,700.00 | 42,950.00 | 41,300.00 | 41,900.00 | 41,900.00 | -1.87% | 13,097 |
| Feb 27, 2026 | 42,650.00 | 43,000.00 | 42,400.00 | 42,700.00 | 42,700.00 | -0.58% | 623 |
| Feb 26, 2026 | 42,850.00 | 43,000.00 | 42,500.00 | 42,950.00 | 42,950.00 | 0.23% | 533 |
| Feb 25, 2026 | 42,900.00 | 42,900.00 | 42,400.00 | 42,850.00 | 42,850.00 | 0.71% | 405 |
| Feb 24, 2026 | 42,350.00 | 42,800.00 | 42,300.00 | 42,550.00 | 42,550.00 | 0.47% | 1,136 |
| Feb 23, 2026 | 42,050.00 | 42,950.00 | 42,050.00 | 42,350.00 | 42,350.00 | 0.59% | 920 |
| Feb 20, 2026 | 42,350.00 | 43,100.00 | 42,000.00 | 42,100.00 | 42,100.00 | - | 814 |
| Feb 19, 2026 | 41,900.00 | 42,550.00 | 41,900.00 | 42,100.00 | 42,100.00 | 0.48% | 398 |
| Feb 13, 2026 | 42,000.00 | 42,300.00 | 41,750.00 | 41,900.00 | 41,900.00 | -1.30% | 1,236 |
| Feb 12, 2026 | 41,900.00 | 42,450.00 | 41,500.00 | 42,450.00 | 42,450.00 | 1.31% | 1,544 |
| Feb 11, 2026 | 42,100.00 | 42,800.00 | 41,450.00 | 41,900.00 | 41,900.00 | -0.36% | 2,465 |
| Feb 10, 2026 | 42,650.00 | 42,750.00 | 42,000.00 | 42,050.00 | 42,050.00 | -0.12% | 3,451 |
| Feb 9, 2026 | 41,950.00 | 43,650.00 | 41,950.00 | 42,100.00 | 42,100.00 | -0.24% | 1,059 |
| Feb 6, 2026 | 42,300.00 | 42,750.00 | 42,000.00 | 42,200.00 | 42,200.00 | -0.12% | 1,623 |
| Feb 5, 2026 | 42,000.00 | 42,550.00 | 42,000.00 | 42,250.00 | 42,250.00 | - | 1,758 |
| Feb 4, 2026 | 42,150.00 | 42,750.00 | 42,000.00 | 42,250.00 | 42,250.00 | -0.47% | 6,993 |
| Feb 3, 2026 | 42,550.00 | 42,800.00 | 42,350.00 | 42,450.00 | 42,450.00 | - | 1,568 |
| Feb 2, 2026 | 42,300.00 | 43,550.00 | 42,100.00 | 42,450.00 | 42,450.00 | 0.47% | 1,308 |
| Jan 30, 2026 | 42,650.00 | 43,150.00 | 42,250.00 | 42,250.00 | 42,250.00 | -0.94% | 1,108 |
| Jan 29, 2026 | 42,850.00 | 43,100.00 | 42,550.00 | 42,650.00 | 42,650.00 | -0.12% | 422 |
| Jan 28, 2026 | 43,400.00 | 43,750.00 | 42,650.00 | 42,700.00 | 42,700.00 | -0.70% | 3,036 |
| Jan 27, 2026 | 43,150.00 | 44,250.00 | 43,000.00 | 43,000.00 | 43,000.00 | -0.12% | 2,571 |
| Jan 26, 2026 | 42,850.00 | 43,450.00 | 42,850.00 | 43,050.00 | 43,050.00 | - | 256 |
| Jan 23, 2026 | 43,600.00 | 43,600.00 | 42,550.00 | 43,050.00 | 43,050.00 | 0.35% | 965 |
| Jan 22, 2026 | 43,250.00 | 43,350.00 | 42,800.00 | 42,900.00 | 42,900.00 | -0.81% | 814 |
| Jan 21, 2026 | 43,650.00 | 44,000.00 | 42,950.00 | 43,250.00 | 43,250.00 | -0.92% | 1,698 |
| Jan 20, 2026 | 43,200.00 | 45,000.00 | 43,150.00 | 43,650.00 | 43,650.00 | 1.51% | 6,056 |
| Jan 19, 2026 | 44,300.00 | 44,700.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.93% | 2,143 |
| Jan 16, 2026 | 44,450.00 | 44,800.00 | 44,000.00 | 44,300.00 | 44,300.00 | -0.45% | 946 |
| Jan 15, 2026 | 45,350.00 | 45,950.00 | 44,400.00 | 44,500.00 | 44,500.00 | -2.63% | 5,326 |
| Jan 14, 2026 | 44,650.00 | 46,450.00 | 44,100.00 | 45,700.00 | 45,700.00 | 4.70% | 1,942 |
| Jan 13, 2026 | 43,000.00 | 45,250.00 | 42,850.00 | 43,650.00 | 43,650.00 | 1.75% | 800 |
| Jan 12, 2026 | 43,450.00 | 44,400.00 | 42,750.00 | 42,900.00 | 42,900.00 | -1.38% | 3,417 |
| Jan 9, 2026 | 43,350.00 | 44,100.00 | 43,100.00 | 43,500.00 | 43,500.00 | -0.11% | 1,418 |
| Jan 8, 2026 | 43,500.00 | 44,850.00 | 43,400.00 | 43,550.00 | 43,550.00 | 0.11% | 1,243 |
| Jan 7, 2026 | 43,400.00 | 45,000.00 | 43,250.00 | 43,500.00 | 43,500.00 | -0.46% | 1,275 |
| Jan 6, 2026 | 43,800.00 | 44,950.00 | 42,700.00 | 43,700.00 | 43,700.00 | 0.81% | 3,150 |
| Jan 5, 2026 | 45,200.00 | 45,900.00 | 43,350.00 | 43,350.00 | 43,350.00 | -3.24% | 2,093 |
| Jan 2, 2026 | 46,250.00 | 47,600.00 | 44,000.00 | 44,800.00 | 44,800.00 | -3.76% | 6,238 |
| Dec 30, 2025 | 47,550.00 | 47,850.00 | 45,150.00 | 46,550.00 | 46,550.00 | -2.10% | 1,977 |
| Dec 29, 2025 | 49,200.00 | 49,200.00 | 47,400.00 | 47,550.00 | 47,550.00 | -3.94% | 635 |
| Dec 26, 2025 | 49,300.00 | 49,500.00 | 48,500.00 | 49,500.00 | 48,300.00 | - | 598 |
| Dec 24, 2025 | 49,250.00 | 49,500.00 | 48,850.00 | 49,500.00 | 48,300.00 | 0.51% | 243 |
| Dec 23, 2025 | 49,250.00 | 49,500.00 | 48,250.00 | 49,250.00 | 48,056.06 | - | 3,339 |
| Dec 22, 2025 | 50,100.00 | 50,400.00 | 49,100.00 | 49,250.00 | 48,056.06 | -1.70% | 3,781 |
| Dec 19, 2025 | 50,100.00 | 50,300.00 | 49,400.00 | 50,100.00 | 48,885.45 | 0.91% | 545 |
| Dec 18, 2025 | 49,850.00 | 50,500.00 | 49,100.00 | 49,650.00 | 48,446.36 | -0.70% | 2,907 |
| Dec 17, 2025 | 49,800.00 | 50,500.00 | 49,000.00 | 50,000.00 | 48,787.88 | -0.60% | 5,041 |
| Dec 16, 2025 | 49,300.00 | 50,800.00 | 49,050.00 | 50,300.00 | 49,080.61 | 1.82% | 2,043 |
| Dec 15, 2025 | 48,500.00 | 49,900.00 | 48,150.00 | 49,400.00 | 48,202.42 | 2.92% | 4,190 |
| Dec 12, 2025 | 46,050.00 | 49,000.00 | 46,050.00 | 48,000.00 | 46,836.36 | 3.23% | 5,255 |
| Dec 11, 2025 | 47,000.00 | 47,400.00 | 46,300.00 | 46,500.00 | 45,372.73 | -0.64% | 1,504 |
| Dec 10, 2025 | 46,950.00 | 47,750.00 | 46,000.00 | 46,800.00 | 45,665.45 | 0.43% | 2,522 |
| Dec 9, 2025 | 46,100.00 | 47,550.00 | 45,300.00 | 46,600.00 | 45,470.30 | 0.98% | 2,428 |
| Dec 8, 2025 | 46,050.00 | 46,850.00 | 46,000.00 | 46,150.00 | 45,031.21 | -0.75% | 2,131 |
| Dec 5, 2025 | 46,400.00 | 46,950.00 | 46,050.00 | 46,500.00 | 45,372.73 | 0.54% | 1,918 |
| Dec 4, 2025 | 46,500.00 | 47,000.00 | 46,050.00 | 46,250.00 | 45,128.79 | -0.54% | 1,638 |
| Dec 3, 2025 | 45,350.00 | 47,400.00 | 45,350.00 | 46,500.00 | 45,372.73 | 2.42% | 2,156 |
| Dec 2, 2025 | 45,050.00 | 47,000.00 | 45,000.00 | 45,400.00 | 44,299.39 | 0.78% | 3,309 |
| Dec 1, 2025 | 45,350.00 | 45,900.00 | 44,650.00 | 45,050.00 | 43,957.88 | -0.88% | 3,045 |
| Nov 28, 2025 | 44,500.00 | 46,000.00 | 44,200.00 | 45,450.00 | 44,348.18 | 2.13% | 4,374 |
| Nov 27, 2025 | 44,900.00 | 45,500.00 | 44,450.00 | 44,500.00 | 43,421.21 | -0.45% | 1,932 |
| Nov 26, 2025 | 45,100.00 | 45,500.00 | 44,600.00 | 44,700.00 | 43,616.36 | -0.78% | 495 |
| Nov 25, 2025 | 45,150.00 | 46,300.00 | 45,000.00 | 45,050.00 | 43,957.88 | -1.21% | 2,803 |
| Nov 24, 2025 | 45,050.00 | 45,850.00 | 45,000.00 | 45,600.00 | 44,494.55 | 0.55% | 978 |
| Nov 21, 2025 | 45,200.00 | 45,900.00 | 45,050.00 | 45,350.00 | 44,250.61 | -0.11% | 996 |
| Nov 20, 2025 | 46,800.00 | 46,900.00 | 45,150.00 | 45,400.00 | 44,299.39 | -1.09% | 1,399 |
| Nov 19, 2025 | 45,400.00 | 46,300.00 | 45,000.00 | 45,900.00 | 44,787.27 | 0.99% | 2,020 |
| Nov 18, 2025 | 45,550.00 | 46,200.00 | 45,000.00 | 45,450.00 | 44,348.18 | -0.22% | 823 |
| Nov 17, 2025 | 44,700.00 | 46,950.00 | 44,450.00 | 45,550.00 | 44,445.76 | 1.67% | 2,095 |
| Nov 14, 2025 | 45,000.00 | 45,250.00 | 44,800.00 | 44,800.00 | 43,713.94 | -0.22% | 364 |
| Nov 13, 2025 | 44,900.00 | 46,450.00 | 44,400.00 | 44,900.00 | 43,811.52 | -0.55% | 1,414 |
| Nov 12, 2025 | 44,700.00 | 45,800.00 | 44,400.00 | 45,150.00 | 44,055.45 | 0.44% | 2,697 |
| Nov 11, 2025 | 46,300.00 | 46,900.00 | 44,950.00 | 44,950.00 | 43,860.30 | -2.39% | 1,745 |
| Nov 10, 2025 | 45,750.00 | 46,900.00 | 44,450.00 | 46,050.00 | 44,933.64 | 2.33% | 3,753 |
| Nov 7, 2025 | 45,000.00 | 46,350.00 | 44,200.00 | 45,000.00 | 43,909.09 | 1.12% | 1,641 |
| Nov 6, 2025 | 44,100.00 | 45,300.00 | 44,050.00 | 44,500.00 | 43,421.21 | 0.45% | 1,151 |
| Nov 5, 2025 | 44,350.00 | 46,000.00 | 44,050.00 | 44,300.00 | 43,226.06 | -0.56% | 1,425 |
| Nov 4, 2025 | 45,050.00 | 46,500.00 | 44,500.00 | 44,550.00 | 43,470.00 | -1.00% | 2,921 |
| Nov 3, 2025 | 46,900.00 | 46,900.00 | 44,750.00 | 45,000.00 | 43,909.09 | -1.21% | 1,102 |
| Oct 31, 2025 | 44,850.00 | 46,600.00 | 44,300.00 | 45,550.00 | 44,445.76 | 0.55% | 4,460 |
| Oct 30, 2025 | 45,150.00 | 46,950.00 | 44,500.00 | 45,300.00 | 44,201.82 | 0.67% | 5,581 |
| Oct 29, 2025 | 46,900.00 | 46,900.00 | 45,000.00 | 45,000.00 | 43,909.09 | -1.64% | 2,205 |
| Oct 28, 2025 | 47,000.00 | 47,200.00 | 45,750.00 | 45,750.00 | 44,640.91 | -3.07% | 1,207 |
| Oct 27, 2025 | 47,600.00 | 48,500.00 | 45,750.00 | 47,200.00 | 46,055.76 | -1.05% | 4,789 |
| Oct 24, 2025 | 48,500.00 | 48,500.00 | 46,600.00 | 47,700.00 | 46,543.64 | -0.52% | 2,799 |
| Oct 23, 2025 | 47,550.00 | 48,250.00 | 47,050.00 | 47,950.00 | 46,787.58 | - | 1,867 |
| Oct 22, 2025 | 47,250.00 | 48,300.00 | 47,050.00 | 47,950.00 | 46,787.58 | 1.48% | 686 |
| Oct 21, 2025 | 47,350.00 | 48,200.00 | 47,050.00 | 47,250.00 | 46,104.55 | -0.21% | 3,432 |
| Oct 20, 2025 | 46,750.00 | 49,000.00 | 46,600.00 | 47,350.00 | 46,202.12 | 0.74% | 3,315 |
| Oct 17, 2025 | 46,950.00 | 48,500.00 | 46,350.00 | 47,000.00 | 45,860.61 | - | 4,746 |
| Oct 16, 2025 | 47,150.00 | 49,000.00 | 46,150.00 | 47,000.00 | 45,860.61 | -0.74% | 3,371 |
| Oct 15, 2025 | 46,500.00 | 48,900.00 | 45,150.00 | 47,350.00 | 46,202.12 | 2.05% | 6,480 |
| Oct 14, 2025 | 46,250.00 | 47,450.00 | 45,900.00 | 46,400.00 | 45,275.15 | -0.22% | 4,314 |
| Oct 13, 2025 | 46,950.00 | 47,800.00 | 46,400.00 | 46,500.00 | 45,372.73 | -1.06% | 1,766 |
| Oct 10, 2025 | 46,950.00 | 49,200.00 | 45,550.00 | 47,000.00 | 45,860.61 | 2.17% | 5,700 |