Foosung Co., Ltd. (KRX:093370)
South Korea
· Delayed Price · Currency is KRW 13,580
-430 (-3.07%)
Last updated: Apr 29, 2026, 9:45 AM KST
Foosung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,160.00 | 14,330.00 | 13,570.00 | 14,010.00 | 14,010.00 | 6.70% | 4,266,996 |
| Apr 27, 2026 | 12,980.00 | 13,280.00 | 12,840.00 | 13,130.00 | 13,130.00 | 0.31% | 2,373,391 |
| Apr 24, 2026 | 13,410.00 | 13,540.00 | 12,780.00 | 13,090.00 | 13,090.00 | -4.52% | 2,872,563 |
| Apr 23, 2026 | 15,420.00 | 15,420.00 | 13,070.00 | 13,710.00 | 13,710.00 | -2.77% | 7,932,873 |
| 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 |
| 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 |