Want to see KR:093370 full AI Analyst Report?
Foosung Co., Ltd. (093370) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,000.00 | 10,270.00 | 9,870.00 | 9,970.00 | 9,970.00 | -3.20% | 918,531 | 0.31 |
| Oct 29, 2026 | 10,570.00 | 10,630.00 | 10,140.00 | 10,300.00 | 10,300.00 | -2.46% | 1,224,374 | 0.39 |
| Oct 28, 2026 | 10,460.00 | 10,680.00 | 10,440.00 | 10,560.00 | 10,560.00 | +3.23% | 1,321,142 | 0.41 |
| Oct 27, 2026 | 10,220.00 | 10,590.00 | 10,110.00 | 10,230.00 | 10,230.00 | +2.92% | 1,453,295 | 0.45 |
| Oct 26, 2026 | 10,200.00 | 10,320.00 | 9,940.00 | 9,940.00 | 9,940.00 | -4.42% | 1,007,413 | 0.31 |
| Oct 23, 2026 | 10,420.00 | 10,560.00 | 10,130.00 | 10,400.00 | 10,400.00 | -3.26% | 1,139,367 | 0.34 |
| Oct 22, 2026 | 11,420.00 | 11,540.00 | 10,660.00 | 10,750.00 | 10,750.00 | -6.76% | 1,643,583 | 0.49 |
| Oct 21, 2026 | 11,650.00 | 11,820.00 | 11,390.00 | 11,530.00 | 11,530.00 | +0.52% | 1,415,791 | 0.42 |
| Oct 20, 2026 | 12,290.00 | 12,410.00 | 11,360.00 | 11,470.00 | 11,470.00 | -7.80% | 1,705,209 | 0.51 |
| Oct 19, 2026 | 11,400.00 | 12,570.00 | 11,360.00 | 12,440.00 | 12,440.00 | +3.49% | 2,110,005 | 0.62 |
| Oct 16, 2026 | 12,510.00 | 12,510.00 | 11,800.00 | 12,020.00 | 12,020.00 | -1.31% | 2,411,403 | 0.71 |
| Oct 15, 2026 | 13,200.00 | 13,310.00 | 11,840.00 | 12,180.00 | 12,180.00 | -13.37% | 2,695,063 | 0.80 |
| Oct 14, 2026 | 13,990.00 | 15,000.00 | 13,770.00 | 14,060.00 | 14,060.00 | +0.50% | 1,993,349 | 0.59 |
| Oct 13, 2026 | 13,800.00 | 14,100.00 | 13,330.00 | 13,990.00 | 13,990.00 | -2.24% | 1,997,379 | 0.60 |
| Oct 12, 2026 | 14,800.00 | 15,290.00 | 14,240.00 | 14,310.00 | 14,310.00 | -4.85% | 2,099,972 | 0.62 |
| Oct 09, 2026 | 15,040.00 | 15,690.00 | 15,030.00 | 15,040.00 | 15,040.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15,370.00 | 15,690.00 | 15,030.00 | 15,040.00 | 15,040.00 | -1.51% | 2,273,405 | 0.66 |
| Oct 07, 2026 | 16,100.00 | 16,200.00 | 15,140.00 | 15,270.00 | 15,270.00 | -6.26% | 3,140,613 | 0.89 |
| Oct 06, 2026 | 16,390.00 | 16,500.00 | 15,440.00 | 16,290.00 | 16,290.00 | -0.61% | 4,306,121 | 1.21 |
| Oct 05, 2026 | 16,390.00 | 16,470.00 | 15,390.00 | 16,390.00 | 16,390.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 15,650.00 | 16,470.00 | 15,390.00 | 16,390.00 | 16,390.00 | +4.33% | 5,427,377 | 1.50 |
| Oct 01, 2026 | 14,880.00 | 15,920.00 | 14,390.00 | 15,710.00 | 15,710.00 | +4.73% | 8,849,417 | 2.50 |
| Sep 30, 2026 | 14,140.00 | 15,500.00 | 14,140.00 | 15,000.00 | 15,000.00 | +6.23% | 9,664,465 | 2.77 |
| Sep 29, 2026 | 13,980.00 | 14,150.00 | 13,610.00 | 14,120.00 | 14,120.00 | +0.86% | 1,789,418 | 0.51 |
| Sep 28, 2026 | 13,950.00 | 14,520.00 | 13,730.00 | 14,000.00 | 14,000.00 | +0.36% | 2,662,926 | 0.72 |
| Sep 25, 2026 | 13,950.00 | 15,050.00 | 13,740.00 | 13,950.00 | 13,950.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13,950.00 | 15,050.00 | 13,740.00 | 13,950.00 | 13,950.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 13,750.00 | 15,050.00 | 13,740.00 | 13,950.00 | 13,950.00 | +2.57% | 7,496,102 | 1.97 |
| Sep 22, 2026 | 14,080.00 | 14,440.00 | 13,510.00 | 13,600.00 | 13,600.00 | -2.16% | 2,931,423 | 0.77 |
| Sep 21, 2026 | 14,590.00 | 14,680.00 | 13,800.00 | 13,900.00 | 13,900.00 | -5.31% | 3,336,810 | 0.88 |
| Sep 18, 2026 | 14,910.00 | 15,100.00 | 14,230.00 | 14,680.00 | 14,680.00 | -0.88% | 4,183,352 | 1.10 |
| Sep 17, 2026 | 14,650.00 | 15,390.00 | 14,450.00 | 14,810.00 | 14,810.00 | +1.93% | 4,180,683 | 1.08 |
| Sep 16, 2026 | 14,500.00 | 15,410.00 | 14,050.00 | 14,530.00 | 14,530.00 | -1.69% | 5,087,839 | 1.31 |
| Sep 15, 2026 | 14,110.00 | 15,250.00 | 13,400.00 | 14,780.00 | 14,780.00 | +4.75% | 8,886,950 | 2.25 |
| Sep 14, 2026 | 13,130.00 | 14,200.00 | 12,940.00 | 14,110.00 | 14,110.00 | +6.01% | 7,649,885 | 1.91 |
| Sep 11, 2026 | 12,840.00 | 13,650.00 | 12,770.00 | 13,310.00 | 13,310.00 | +0.53% | 2,392,535 | 0.58 |
| Sep 10, 2026 | 13,080.00 | 13,300.00 | 12,700.00 | 13,240.00 | 13,240.00 | -0.82% | 1,710,639 | 0.39 |
| Sep 09, 2026 | 13,000.00 | 13,780.00 | 12,910.00 | 13,350.00 | 13,350.00 | +2.93% | 3,481,969 | 0.75 |
| Sep 08, 2026 | 13,090.00 | 13,590.00 | 12,840.00 | 12,970.00 | 12,970.00 | +0.54% | 3,481,686 | 0.73 |
| Sep 07, 2026 | 12,670.00 | 13,220.00 | 12,570.00 | 12,900.00 | 12,900.00 | +3.20% | 2,166,513 | 0.41 |
| Sep 04, 2026 | 12,430.00 | 12,640.00 | 12,350.00 | 12,500.00 | 12,500.00 | +2.04% | 1,083,327 | 0.20 |
| Sep 03, 2026 | 12,790.00 | 12,920.00 | 11,900.00 | 12,250.00 | 12,250.00 | -2.23% | 1,481,941 | 0.27 |
| Sep 02, 2026 | 12,190.00 | 12,690.00 | 12,150.00 | 12,530.00 | 12,530.00 | -1.34% | 1,086,753 | 0.20 |
| Sep 01, 2026 | 13,130.00 | 13,130.00 | 12,210.00 | 12,700.00 | 12,700.00 | -3.27% | 2,104,486 | 0.39 |
| Aug 31, 2026 | 12,010.00 | 13,130.00 | 12,000.00 | 13,130.00 | 13,130.00 | +4.87% | 2,735,090 | 0.51 |
| Aug 28, 2026 | 13,060.00 | 13,250.00 | 12,500.00 | 12,520.00 | 12,520.00 | -4.13% | 1,943,657 | 0.36 |
| Aug 27, 2026 | 12,770.00 | 13,150.00 | 12,570.00 | 13,060.00 | 13,060.00 | +5.07% | 2,851,234 | 0.53 |
| Aug 26, 2026 | 12,470.00 | 12,530.00 | 12,150.00 | 12,430.00 | 12,430.00 | -0.24% | 1,371,829 | 0.26 |
| Aug 25, 2026 | 11,800.00 | 12,500.00 | 11,400.00 | 12,460.00 | 12,460.00 | +1.96% | 1,992,223 | 0.37 |
| Aug 24, 2026 | 11,950.00 | 13,140.00 | 11,860.00 | 12,220.00 | 12,220.00 | +2.35% | 3,703,138 | 0.69 |
