Fursys, Inc.(KR:016800)
â‚©23,900.00-900.00 (-3.63%)
KR:016800
Fursys, Inc. historical prices
â‚©23,900.00
At close:-900.00 (-3.63%)
Want to see KR:016800 full AI Analyst Report?
Fursys, Inc. (016800) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24,400.00 | 24,400.00 | 23,800.00 | 23,900.00 | 23,900.00 | -3.63% | 625 | 0.81 |
| Nov 10, 2026 | 24,050.00 | 24,800.00 | 23,800.00 | 24,800.00 | 24,800.00 | +2.27% | 116 | 0.15 |
| Nov 09, 2026 | 23,800.00 | 24,700.00 | 23,800.00 | 24,050.00 | 24,050.00 | -0.82% | 1,327 | 1.62 |
| Nov 06, 2026 | 24,000.00 | 24,900.00 | 23,600.00 | 24,250.00 | 24,250.00 | +0.41% | 1,428 | 1.77 |
| Nov 05, 2026 | 24,450.00 | 24,600.00 | 24,050.00 | 24,150.00 | 24,150.00 | -1.02% | 184 | 0.22 |
| Nov 04, 2026 | 24,600.00 | 24,750.00 | 24,150.00 | 24,400.00 | 24,400.00 | +2.31% | 1,761 | 2.16 |
| Nov 03, 2026 | 24,500.00 | 24,500.00 | 23,650.00 | 23,850.00 | 23,850.00 | +0.21% | 253 | 0.31 |
| Nov 02, 2026 | 24,200.00 | 24,200.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.21% | 343 | 0.42 |
| Oct 30, 2026 | 24,150.00 | 24,450.00 | 23,800.00 | 23,850.00 | 23,850.00 | +0.42% | 1,026 | 1.27 |
| Oct 29, 2026 | 24,950.00 | 24,950.00 | 23,500.00 | 23,750.00 | 23,750.00 | +1.71% | 852 | 1.06 |
| Oct 28, 2026 | 23,800.00 | 24,450.00 | 23,350.00 | 23,350.00 | 23,350.00 | -1.68% | 822 | 1.03 |
| Oct 27, 2026 | 24,250.00 | 24,800.00 | 23,750.00 | 23,750.00 | 23,750.00 | -2.46% | 503 | 0.62 |
| Oct 26, 2026 | 24,250.00 | 24,700.00 | 24,250.00 | 24,350.00 | 24,350.00 | +0.41% | 122 | 0.15 |
| Oct 23, 2026 | 23,250.00 | 24,850.00 | 23,000.00 | 24,250.00 | 24,250.00 | +2.11% | 1,899 | 2.27 |
| Oct 22, 2026 | 24,600.00 | 24,800.00 | 23,550.00 | 23,750.00 | 23,750.00 | -1.04% | 788 | 0.95 |
| Oct 21, 2026 | 24,550.00 | 24,650.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.83% | 139 | 0.17 |
| Oct 20, 2026 | 24,200.00 | 24,800.00 | 23,500.00 | 24,700.00 | 24,700.00 | +1.02% | 773 | 0.93 |
| Oct 19, 2026 | 23,700.00 | 24,450.00 | 23,450.00 | 24,450.00 | 24,450.00 | +1.66% | 530 | 0.63 |
| Oct 16, 2026 | 23,700.00 | 24,500.00 | 23,450.00 | 24,050.00 | 24,050.00 | +1.48% | 643 | 0.77 |
| Oct 15, 2026 | 23,900.00 | 23,900.00 | 23,000.00 | 23,700.00 | 23,700.00 | -0.84% | 1,098 | 1.33 |
| Oct 14, 2026 | 24,200.00 | 24,700.00 | 23,450.00 | 23,900.00 | 23,900.00 | +0.42% | 454 | 0.56 |
| Oct 13, 2026 | 22,350.00 | 23,950.00 | 22,350.00 | 23,800.00 | 23,800.00 | -0.63% | 2,349 | 2.96 |
| Oct 12, 2026 | 24,000.00 | 25,000.00 | 23,450.00 | 23,950.00 | 23,950.00 | -1.84% | 1,394 | 1.78 |
| Oct 09, 2026 | 24,400.00 | 24,800.00 | 23,400.00 | 24,400.00 | 24,400.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 24,300.00 | 24,800.00 | 23,400.00 | 24,400.00 | 24,400.00 | +1.46% | 1,261 | 1.56 |
| Oct 07, 2026 | 24,550.00 | 24,800.00 | 24,050.00 | 24,050.00 | 24,050.00 | -1.03% | 210 | 0.26 |
| Oct 06, 2026 | 24,500.00 | 28,700.00 | 24,100.00 | 24,300.00 | 24,300.00 | +1.25% | 1,022 | 1.27 |
| Oct 05, 2026 | 24,000.00 | 24,800.00 | 23,850.00 | 24,000.00 | 24,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 24,750.00 | 24,800.00 | 23,850.00 | 24,000.00 | 24,000.00 | -0.83% | 1,507 | 1.84 |
| Oct 01, 2026 | 24,350.00 | 24,400.00 | 23,800.00 | 24,200.00 | 24,200.00 | +0.41% | 788 | 0.97 |
| Sep 30, 2026 | 23,950.00 | 24,450.00 | 23,900.00 | 24,100.00 | 24,100.00 | +0.63% | 297 | 0.36 |
| Sep 29, 2026 | 24,550.00 | 24,900.00 | 23,650.00 | 23,950.00 | 23,950.00 | -2.44% | 818 | 0.99 |
| Sep 28, 2026 | 24,500.00 | 24,600.00 | 23,650.00 | 24,550.00 | 24,550.00 | +0.82% | 1,041 | 1.28 |
| Sep 25, 2026 | 24,350.00 | 25,350.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24,350.00 | 25,350.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 25,350.00 | 25,350.00 | 24,150.00 | 24,350.00 | 24,350.00 | -2.01% | 1,464 | 1.78 |
| Sep 22, 2026 | 25,850.00 | 25,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | -1.97% | 686 | 0.81 |
| Sep 21, 2026 | 25,600.00 | 25,950.00 | 25,350.00 | 25,350.00 | 25,350.00 | -1.93% | 785 | 0.91 |
| Sep 18, 2026 | 26,300.00 | 26,300.00 | 25,850.00 | 25,850.00 | 25,850.00 | -2.45% | 797 | 0.91 |
| Sep 17, 2026 | 27,100.00 | 27,150.00 | 25,850.00 | 26,500.00 | 26,500.00 | -1.85% | 2,197 | 2.27 |
| Sep 16, 2026 | 27,000.00 | 27,050.00 | 27,000.00 | 27,000.00 | 27,000.00 | -0.37% | 11 | 0.01 |
| Sep 15, 2026 | 27,300.00 | 27,400.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.09% | 678 | 0.68 |
| Sep 14, 2026 | 27,850.00 | 27,850.00 | 27,200.00 | 27,400.00 | 27,400.00 | -0.18% | 410 | 0.41 |
| Sep 11, 2026 | 27,800.00 | 27,800.00 | 26,800.00 | 27,450.00 | 27,450.00 | +0.37% | 973 | 0.97 |
| Sep 10, 2026 | 27,400.00 | 27,600.00 | 27,050.00 | 27,350.00 | 27,350.00 | -0.18% | 419 | 0.41 |
| Sep 09, 2026 | 27,900.00 | 27,900.00 | 27,400.00 | 27,400.00 | 27,400.00 | +0.74% | 94 | 0.09 |
| Sep 08, 2026 | 27,900.00 | 27,950.00 | 27,200.00 | 27,200.00 | 27,200.00 | +0.18% | 2,136 | 1.87 |
| Sep 07, 2026 | 27,100.00 | 27,450.00 | 27,100.00 | 27,150.00 | 27,150.00 | +0.93% | 142 | 0.12 |
| Sep 04, 2026 | 27,000.00 | 27,350.00 | 26,850.00 | 26,900.00 | 26,900.00 | +0.19% | 493 | 0.42 |
| Sep 03, 2026 | 27,600.00 | 28,300.00 | 26,700.00 | 26,850.00 | 26,850.00 | -2.01% | 1,687 | 1.47 |
