Fursys Inc. (KRX:016800)
South Korea
· Delayed Price · Currency is KRW 36,150
-150 (-0.41%)
Last updated: Apr 29, 2026, 12:16 PM KST
Fursys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37,150.00 | 37,150.00 | 36,300.00 | 36,300.00 | 36,300.00 | -0.55% | 1,888 |
| Apr 27, 2026 | 36,700.00 | 36,950.00 | 36,400.00 | 36,500.00 | 36,500.00 | -0.27% | 1,368 |
| Apr 24, 2026 | 37,300.00 | 37,500.00 | 36,600.00 | 36,600.00 | 36,600.00 | -1.48% | 1,948 |
| Apr 23, 2026 | 37,100.00 | 37,800.00 | 36,950.00 | 37,150.00 | 37,150.00 | - | 2,255 |
| Apr 22, 2026 | 37,350.00 | 38,000.00 | 37,150.00 | 37,150.00 | 37,150.00 | -0.54% | 579 |
| Apr 21, 2026 | 37,950.00 | 38,050.00 | 37,050.00 | 37,350.00 | 37,350.00 | -0.13% | 586 |
| Apr 20, 2026 | 38,200.00 | 38,200.00 | 37,400.00 | 37,400.00 | 37,400.00 | -2.86% | 1,515 |
| Apr 17, 2026 | 38,100.00 | 38,550.00 | 37,000.00 | 38,500.00 | 38,500.00 | 2.39% | 2,857 |
| Apr 16, 2026 | 38,000.00 | 38,450.00 | 37,600.00 | 37,600.00 | 37,600.00 | - | 1,005 |
| Apr 15, 2026 | 38,350.00 | 39,300.00 | 37,600.00 | 37,600.00 | 37,600.00 | -2.21% | 2,131 |
| Apr 14, 2026 | 39,950.00 | 39,950.00 | 38,450.00 | 38,450.00 | 38,450.00 | -1.54% | 1,646 |
| Apr 13, 2026 | 39,400.00 | 39,400.00 | 37,750.00 | 39,050.00 | 39,050.00 | 2.23% | 1,898 |
| Apr 10, 2026 | 37,950.00 | 38,950.00 | 37,950.00 | 38,200.00 | 38,200.00 | 0.53% | 1,048 |
| Apr 9, 2026 | 37,950.00 | 38,400.00 | 37,900.00 | 38,000.00 | 38,000.00 | 0.26% | 585 |
| Apr 8, 2026 | 38,500.00 | 40,100.00 | 37,850.00 | 37,900.00 | 37,900.00 | -1.30% | 787 |
| Apr 7, 2026 | 38,350.00 | 38,700.00 | 37,850.00 | 38,400.00 | 38,400.00 | 0.13% | 1,077 |
| Apr 6, 2026 | 39,600.00 | 39,600.00 | 38,050.00 | 38,350.00 | 38,350.00 | 0.26% | 492 |
| Apr 3, 2026 | 38,000.00 | 38,400.00 | 38,000.00 | 38,250.00 | 38,250.00 | 0.92% | 51 |
| Apr 2, 2026 | 37,950.00 | 38,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.13% | 1,126 |
| Apr 1, 2026 | 37,550.00 | 39,000.00 | 36,900.00 | 37,850.00 | 37,850.00 | 1.75% | 1,334 |
| Mar 31, 2026 | 37,800.00 | 38,300.00 | 37,150.00 | 37,200.00 | 37,200.00 | -3.38% | 746 |
| Mar 30, 2026 | 37,550.00 | 38,500.00 | 37,000.00 | 38,500.00 | 38,500.00 | 1.99% | 819 |
| Mar 27, 2026 | 38,200.00 | 38,250.00 | 37,200.00 | 37,750.00 | 37,750.00 | -1.05% | 492 |
| Mar 26, 2026 | 38,150.00 | 38,800.00 | 37,650.00 | 38,150.00 | 38,150.00 | - | 2,792 |
| Mar 25, 2026 | 37,700.00 | 39,200.00 | 37,650.00 | 38,150.00 | 38,150.00 | 1.33% | 2,169 |
| Mar 24, 2026 | 35,750.00 | 37,800.00 | 35,750.00 | 37,650.00 | 37,650.00 | 5.31% | 935 |
| Mar 23, 2026 | 38,800.00 | 38,800.00 | 35,750.00 | 35,750.00 | 35,750.00 | -4.79% | 2,716 |
| Mar 20, 2026 | 38,900.00 | 38,900.00 | 37,000.00 | 37,550.00 | 37,550.00 | 1.21% | 1,777 |
| Mar 19, 2026 | 38,700.00 | 38,700.00 | 37,000.00 | 37,100.00 | 37,100.00 | -2.50% | 2,314 |
| Mar 18, 2026 | 38,150.00 | 38,950.00 | 38,050.00 | 38,050.00 | 38,050.00 | -0.91% | 209 |
| Mar 17, 2026 | 39,000.00 | 39,600.00 | 38,250.00 | 38,400.00 | 38,400.00 | -1.54% | 1,141 |
| Mar 16, 2026 | 39,900.00 | 39,900.00 | 38,750.00 | 39,000.00 | 39,000.00 | 0.91% | 300 |
| Mar 13, 2026 | 39,450.00 | 39,450.00 | 38,300.00 | 38,650.00 | 38,650.00 | - | 406 |
| Mar 12, 2026 | 40,850.00 | 40,850.00 | 38,600.00 | 38,650.00 | 38,650.00 | -3.50% | 2,834 |
| Mar 11, 2026 | 39,900.00 | 40,900.00 | 39,900.00 | 40,050.00 | 40,050.00 | 0.63% | 187 |
| Mar 10, 2026 | 39,250.00 | 40,700.00 | 38,800.00 | 39,800.00 | 39,800.00 | 3.24% | 634 |
| 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% | 1,267 |
| 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% | 2,213 |
| 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 | 48,500.00 | - | 598 |
| Dec 24, 2025 | 49,250.00 | 49,500.00 | 48,850.00 | 49,500.00 | 48,500.00 | 0.51% | 243 |
| Dec 23, 2025 | 49,250.00 | 49,500.00 | 48,250.00 | 49,250.00 | 48,255.05 | - | 3,339 |
| Dec 22, 2025 | 50,100.00 | 50,400.00 | 49,100.00 | 49,250.00 | 48,255.05 | -1.70% | 3,781 |
| Dec 19, 2025 | 50,100.00 | 50,300.00 | 49,400.00 | 50,100.00 | 49,087.88 | 0.91% | 545 |
| Dec 18, 2025 | 49,850.00 | 50,500.00 | 49,100.00 | 49,650.00 | 48,646.97 | -0.70% | 2,907 |
| Dec 17, 2025 | 49,800.00 | 50,500.00 | 49,000.00 | 50,000.00 | 48,989.90 | -0.60% | 5,041 |
| Dec 16, 2025 | 49,300.00 | 50,800.00 | 49,050.00 | 50,300.00 | 49,283.84 | 1.82% | 2,043 |
| Dec 15, 2025 | 48,500.00 | 49,900.00 | 48,150.00 | 49,400.00 | 48,402.02 | 2.92% | 4,190 |
| Dec 12, 2025 | 46,050.00 | 49,000.00 | 46,050.00 | 48,000.00 | 47,030.30 | 3.23% | 5,255 |
| Dec 11, 2025 | 47,000.00 | 47,400.00 | 46,300.00 | 46,500.00 | 45,560.61 | -0.64% | 1,504 |
| Dec 10, 2025 | 46,950.00 | 47,750.00 | 46,000.00 | 46,800.00 | 45,854.55 | 0.43% | 2,522 |
| Dec 9, 2025 | 46,100.00 | 47,550.00 | 45,300.00 | 46,600.00 | 45,658.59 | 0.98% | 2,428 |
| Dec 8, 2025 | 46,050.00 | 46,850.00 | 46,000.00 | 46,150.00 | 45,217.68 | -0.75% | 2,131 |
| Dec 5, 2025 | 46,400.00 | 46,950.00 | 46,050.00 | 46,500.00 | 45,560.61 | 0.54% | 1,918 |
| Dec 4, 2025 | 46,500.00 | 47,000.00 | 46,050.00 | 46,250.00 | 45,315.66 | -0.54% | 1,638 |
| Dec 3, 2025 | 45,350.00 | 47,400.00 | 45,350.00 | 46,500.00 | 45,560.61 | 2.42% | 2,156 |
| Dec 2, 2025 | 45,050.00 | 47,000.00 | 45,000.00 | 45,400.00 | 44,482.83 | 0.78% | 3,309 |
| Dec 1, 2025 | 45,350.00 | 45,900.00 | 44,650.00 | 45,050.00 | 44,139.90 | -0.88% | 3,045 |