Foosung Co., Ltd. (KRX:093370)
South Korea
· Delayed Price · Currency is KRW 7,340.00
+280.00 (3.97%)
At close: Mar 6, 2026
Foosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 7,800.00 | 8,030.00 | 7,640.00 | 7,980.00 | 7,980.00 | -2.21% | 555,283 |
| Feb 5, 2026 | 8,340.00 | 8,400.00 | 8,090.00 | 8,160.00 | 8,160.00 | -4.00% | 640,762 |
| Feb 4, 2026 | 8,320.00 | 8,620.00 | 8,320.00 | 8,500.00 | 8,500.00 | 1.43% | 829,978 |
| Feb 3, 2026 | 8,270.00 | 8,380.00 | 8,090.00 | 8,380.00 | 8,380.00 | 3.33% | 876,779 |
| Feb 2, 2026 | 8,250.00 | 8,600.00 | 8,060.00 | 8,110.00 | 8,110.00 | -4.25% | 883,733 |
| Jan 30, 2026 | 8,400.00 | 8,770.00 | 8,310.00 | 8,470.00 | 8,470.00 | - | 1,381,605 |
| Jan 29, 2026 | 8,820.00 | 8,820.00 | 8,150.00 | 8,470.00 | 8,470.00 | 0.24% | 1,678,925 |
| Jan 28, 2026 | 8,290.00 | 8,600.00 | 8,150.00 | 8,450.00 | 8,450.00 | 5.89% | 2,577,831 |
| Jan 27, 2026 | 7,960.00 | 8,040.00 | 7,820.00 | 7,980.00 | 7,980.00 | -0.75% | 633,893 |
| Jan 26, 2026 | 7,880.00 | 8,060.00 | 7,790.00 | 8,040.00 | 8,040.00 | 4.01% | 992,812 |
| Jan 23, 2026 | 8,290.00 | 8,290.00 | 7,660.00 | 7,730.00 | 7,730.00 | -1.53% | 1,302,793 |
| Jan 22, 2026 | 7,390.00 | 7,960.00 | 7,380.00 | 7,850.00 | 7,850.00 | 6.37% | 1,709,706 |
| Jan 21, 2026 | 7,450.00 | 7,450.00 | 7,200.00 | 7,380.00 | 7,380.00 | -2.89% | 581,277 |
| Jan 20, 2026 | 7,500.00 | 7,680.00 | 7,350.00 | 7,600.00 | 7,600.00 | 0.93% | 659,044 |
| Jan 19, 2026 | 7,430.00 | 7,550.00 | 7,300.00 | 7,530.00 | 7,530.00 | 1.35% | 611,272 |
| Jan 16, 2026 | 7,600.00 | 7,700.00 | 7,410.00 | 7,430.00 | 7,430.00 | -2.11% | 377,931 |
| Jan 15, 2026 | 7,540.00 | 7,630.00 | 7,460.00 | 7,590.00 | 7,590.00 | 0.66% | 337,625 |
| Jan 14, 2026 | 7,620.00 | 7,640.00 | 7,500.00 | 7,540.00 | 7,540.00 | -1.57% | 315,409 |
| Jan 13, 2026 | 7,480.00 | 7,670.00 | 7,370.00 | 7,660.00 | 7,660.00 | 2.82% | 483,681 |
| Jan 12, 2026 | 7,330.00 | 7,450.00 | 7,250.00 | 7,450.00 | 7,450.00 | 2.34% | 380,800 |
| Jan 9, 2026 | 7,420.00 | 7,420.00 | 7,150.00 | 7,280.00 | 7,280.00 | -1.22% | 429,598 |
| Jan 8, 2026 | 7,570.00 | 7,580.00 | 7,360.00 | 7,370.00 | 7,370.00 | -2.51% | 597,600 |
| Jan 7, 2026 | 7,880.00 | 7,940.00 | 7,500.00 | 7,560.00 | 7,560.00 | -2.33% | 620,870 |
| Jan 6, 2026 | 8,060.00 | 8,060.00 | 7,700.00 | 7,740.00 | 7,740.00 | -2.27% | 614,363 |
| Jan 5, 2026 | 7,470.00 | 8,070.00 | 7,470.00 | 7,920.00 | 7,920.00 | 7.03% | 1,107,468 |
| Jan 2, 2026 | 7,530.00 | 7,540.00 | 7,360.00 | 7,400.00 | 7,400.00 | -1.73% | 463,273 |
| Dec 30, 2025 | 7,700.00 | 7,700.00 | 7,450.00 | 7,530.00 | 7,530.00 | -2.33% | 563,834 |
| Dec 29, 2025 | 7,390.00 | 7,760.00 | 7,350.00 | 7,710.00 | 7,710.00 | 3.35% | 581,397 |
| Dec 26, 2025 | 7,720.00 | 7,770.00 | 7,410.00 | 7,460.00 | 7,460.00 | -3.37% | 658,262 |
| Dec 24, 2025 | 7,980.00 | 7,990.00 | 7,650.00 | 7,720.00 | 7,720.00 | -1.40% | 591,208 |
| Dec 23, 2025 | 7,810.00 | 7,940.00 | 7,620.00 | 7,830.00 | 7,830.00 | 0.26% | 470,325 |
| Dec 22, 2025 | 7,580.00 | 7,830.00 | 7,440.00 | 7,810.00 | 7,810.00 | 3.86% | 608,193 |
| Dec 19, 2025 | 7,420.00 | 7,550.00 | 7,240.00 | 7,520.00 | 7,520.00 | 2.31% | 739,507 |
| Dec 18, 2025 | 7,510.00 | 7,560.00 | 7,350.00 | 7,350.00 | 7,350.00 | -3.67% | 764,524 |
| Dec 17, 2025 | 7,620.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,630.00 | 0.53% | 628,581 |
| Dec 16, 2025 | 7,900.00 | 7,920.00 | 7,540.00 | 7,590.00 | 7,590.00 | -4.29% | 961,751 |
| Dec 15, 2025 | 7,920.00 | 8,040.00 | 7,810.00 | 7,930.00 | 7,930.00 | -1.49% | 672,982 |
| Dec 12, 2025 | 8,070.00 | 8,090.00 | 7,920.00 | 8,050.00 | 8,050.00 | 0.63% | 1,077,739 |
| Dec 11, 2025 | 8,010.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 0.76% | 864,494 |
| Dec 10, 2025 | 8,240.00 | 8,360.00 | 7,860.00 | 7,940.00 | 7,940.00 | -3.17% | 1,413,173 |
| Dec 9, 2025 | 8,370.00 | 8,560.00 | 8,130.00 | 8,200.00 | 8,200.00 | -2.38% | 1,162,851 |
| Dec 8, 2025 | 8,120.00 | 8,460.00 | 8,110.00 | 8,400.00 | 8,400.00 | 3.45% | 1,598,624 |
| Dec 5, 2025 | 8,060.00 | 8,330.00 | 8,030.00 | 8,120.00 | 8,120.00 | 0.37% | 882,211 |
| Dec 4, 2025 | 8,210.00 | 8,240.00 | 7,970.00 | 8,090.00 | 8,090.00 | -1.94% | 1,017,658 |
| Dec 3, 2025 | 8,220.00 | 8,290.00 | 8,110.00 | 8,250.00 | 8,250.00 | 0.36% | 690,805 |
| Dec 2, 2025 | 8,300.00 | 8,440.00 | 8,160.00 | 8,220.00 | 8,220.00 | -0.84% | 904,344 |
| Dec 1, 2025 | 8,450.00 | 8,460.00 | 8,170.00 | 8,290.00 | 8,290.00 | -1.07% | 1,408,585 |
| Nov 28, 2025 | 8,400.00 | 8,410.00 | 8,160.00 | 8,380.00 | 8,380.00 | 1.70% | 1,472,045 |
| Nov 27, 2025 | 7,920.00 | 8,350.00 | 7,780.00 | 8,240.00 | 8,240.00 | 6.05% | 1,948,416 |
| Nov 26, 2025 | 7,500.00 | 7,820.00 | 7,500.00 | 7,770.00 | 7,770.00 | 5.00% | 1,404,623 |
| Nov 25, 2025 | 7,980.00 | 8,000.00 | 7,310.00 | 7,400.00 | 7,400.00 | -5.13% | 2,592,852 |
| Nov 24, 2025 | 8,110.00 | 8,180.00 | 7,740.00 | 7,800.00 | 7,800.00 | -2.99% | 2,153,996 |
| Nov 21, 2025 | 8,000.00 | 8,390.00 | 8,000.00 | 8,040.00 | 8,040.00 | -5.30% | 1,254,270 |
| Nov 20, 2025 | 8,250.00 | 8,630.00 | 8,250.00 | 8,490.00 | 8,490.00 | 3.92% | 1,323,276 |
| Nov 19, 2025 | 8,620.00 | 8,640.00 | 8,090.00 | 8,170.00 | 8,170.00 | -5.44% | 2,277,845 |
| Nov 18, 2025 | 8,890.00 | 9,200.00 | 8,610.00 | 8,640.00 | 8,640.00 | -1.71% | 3,742,281 |
| Nov 17, 2025 | 9,830.00 | 9,960.00 | 8,570.00 | 8,790.00 | 8,790.00 | -8.15% | 4,980,730 |
| Nov 14, 2025 | 10,000.00 | 10,240.00 | 9,440.00 | 9,570.00 | 9,570.00 | -3.33% | 6,673,658 |
| Nov 13, 2025 | 9,450.00 | 9,900.00 | 9,310.00 | 9,900.00 | 9,900.00 | 6.91% | 9,225,456 |
| Nov 12, 2025 | 8,910.00 | 9,370.00 | 8,680.00 | 9,260.00 | 9,260.00 | 4.28% | 3,177,574 |
| Nov 11, 2025 | 8,820.00 | 9,510.00 | 8,760.00 | 8,880.00 | 8,880.00 | 0.79% | 4,370,950 |
| Nov 10, 2025 | 9,020.00 | 9,060.00 | 8,630.00 | 8,810.00 | 8,810.00 | -2.33% | 1,867,847 |
| Nov 7, 2025 | 8,710.00 | 9,260.00 | 8,550.00 | 9,020.00 | 9,020.00 | 2.38% | 4,125,921 |
| Nov 6, 2025 | 9,650.00 | 9,660.00 | 8,810.00 | 8,810.00 | 8,810.00 | -5.88% | 2,688,855 |
| Nov 5, 2025 | 9,250.00 | 9,690.00 | 9,010.00 | 9,360.00 | 9,360.00 | 0.75% | 5,253,668 |
| Nov 4, 2025 | 9,690.00 | 9,850.00 | 9,210.00 | 9,290.00 | 9,290.00 | 0.98% | 2,030,398 |
| Nov 3, 2025 | 9,040.00 | 9,280.00 | 8,740.00 | 9,200.00 | 9,200.00 | 3.37% | 2,060,053 |
| Oct 31, 2025 | 8,400.00 | 9,200.00 | 8,350.00 | 8,900.00 | 8,900.00 | 2.30% | 3,701,260 |
| Oct 30, 2025 | 9,590.00 | 9,590.00 | 8,640.00 | 8,700.00 | 8,700.00 | -11.68% | 4,424,304 |
| Oct 29, 2025 | 9,940.00 | 10,010.00 | 9,560.00 | 9,850.00 | 9,850.00 | -1.40% | 2,594,960 |
| Oct 28, 2025 | 9,300.00 | 10,410.00 | 9,030.00 | 9,990.00 | 9,990.00 | 6.05% | 9,364,899 |
| Oct 27, 2025 | 9,030.00 | 9,760.00 | 8,990.00 | 9,420.00 | 9,420.00 | 19.24% | 11,679,870 |
| Oct 24, 2025 | 6,750.00 | 8,120.00 | 6,710.00 | 7,900.00 | 7,900.00 | 16.52% | 9,564,166 |
| Oct 23, 2025 | 6,720.00 | 6,900.00 | 6,650.00 | 6,780.00 | 6,780.00 | -0.15% | 737,758 |
| Oct 22, 2025 | 6,950.00 | 7,050.00 | 6,650.00 | 6,790.00 | 6,790.00 | -0.73% | 879,965 |
| Oct 21, 2025 | 7,000.00 | 7,090.00 | 6,800.00 | 6,840.00 | 6,840.00 | -2.43% | 1,245,251 |
| Oct 20, 2025 | 7,150.00 | 7,160.00 | 6,780.00 | 7,010.00 | 7,010.00 | -1.82% | 1,381,004 |
| Oct 17, 2025 | 7,160.00 | 7,530.00 | 6,860.00 | 7,140.00 | 7,140.00 | 10.19% | 7,460,737 |
| Oct 16, 2025 | 6,140.00 | 6,500.00 | 6,080.00 | 6,480.00 | 6,480.00 | 6.06% | 1,308,502 |
| Oct 15, 2025 | 6,060.00 | 6,130.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.99% | 262,571 |
| Oct 14, 2025 | 6,260.00 | 6,370.00 | 5,990.00 | 6,050.00 | 6,050.00 | -2.73% | 557,287 |
| Oct 13, 2025 | 5,980.00 | 6,230.00 | 5,930.00 | 6,220.00 | 6,220.00 | 0.65% | 430,419 |
| Oct 10, 2025 | 6,180.00 | 6,230.00 | 6,050.00 | 6,180.00 | 6,180.00 | 1.98% | 517,674 |
| Oct 2, 2025 | 6,120.00 | 6,270.00 | 6,020.00 | 6,060.00 | 6,060.00 | 3.06% | 906,524 |