Foosung

093370
🏛️ south-korea →
5,870.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 11,403.00 11,635.70 11,393.30 11,616.30 0.3M
2023-12-27 11,354.50 11,432.10 11,257.60 11,393.30 0.2M
2023-12-26 11,655.10 11,684.20 11,306.00 11,306.00 0.3M
2023-12-22 11,635.70 11,684.20 11,538.80 11,587.20 0.3M
2023-12-21 11,606.60 11,664.80 11,519.40 11,529.10 0.2M
2023-12-20 11,664.80 11,781.20 11,635.70 11,713.30 0.3M
2023-12-19 11,529.10 11,635.70 11,519.40 11,635.70 0.2M
2023-12-18 11,606.60 11,664.80 11,519.40 11,626.00 0.2M
2023-12-17 11,960.00 11,960.00 11,960.00 11,960.00 0.0M
2023-12-15 11,626.00 11,703.60 11,548.40 11,596.90 0.3M
2023-12-14 11,606.60 11,635.70 11,432.10 11,567.80 0.3M
2023-12-13 11,587.20 11,732.70 11,393.30 11,393.30 0.2M
2023-12-12 11,538.80 11,829.60 11,538.80 11,635.70 0.4M
2023-12-11 11,538.80 11,548.40 11,393.30 11,529.10 0.2M
2023-12-08 11,470.90 11,490.30 11,306.00 11,490.30 0.2M
2023-12-07 11,383.60 11,480.60 11,296.30 11,364.20 0.2M
2023-12-06 11,364.20 11,538.80 11,364.20 11,490.30 0.2M
2023-12-05 11,538.80 11,558.10 11,344.80 11,364.20 0.2M
2023-12-04 11,519.40 11,868.40 11,490.30 11,567.80 0.4M
2023-12-03 11,810.00 11,810.00 11,810.00 11,810.00 0.0M
2023-12-01 11,500.00 11,596.90 11,296.30 11,451.50 0.3M
2023-11-30 11,684.20 11,761.80 11,529.10 11,558.10 0.4M
2023-11-29 11,451.50 11,723.00 11,373.90 11,713.30 0.5M
2023-11-28 11,354.50 11,441.80 11,306.00 11,432.10 0.2M
2023-11-27 11,296.30 11,354.50 11,228.50 11,354.50 0.2M
2023-11-24 11,150.90 11,315.70 11,150.90 11,296.30 0.2M
2023-11-23 11,393.30 11,403.00 11,131.50 11,238.20 0.3M
2023-11-22 11,170.30 11,393.30 11,170.30 11,344.80 0.3M
2023-11-21 11,228.50 11,296.30 11,141.20 11,276.90 0.4M
2023-11-20 10,957.00 11,257.60 10,898.80 11,141.20 0.5M
2023-11-17 10,889.10 10,937.60 10,763.00 10,937.60 0.2M
2023-11-16 10,879.40 10,937.60 10,733.90 10,889.10 0.3M
2023-11-15 10,763.00 10,889.10 10,695.20 10,792.10 0.5M
2023-11-14 10,433.40 10,627.30 10,414.00 10,540.00 0.2M
2023-11-13 10,520.60 10,637.00 10,317.00 10,317.00 0.2M
2023-11-10 10,549.70 10,617.60 10,326.70 10,423.70 0.2M
2023-11-09 10,481.80 10,666.10 10,452.80 10,656.40 0.3M
2023-11-08 10,733.90 10,869.70 10,491.50 10,491.50 0.3M
2023-11-07 11,073.30 11,073.30 10,443.10 10,637.00 0.8M
2023-11-06 10,792.10 10,918.20 10,559.40 10,908.50 1.5M
2023-11-03 10,132.80 10,142.50 9,967.90 10,103.70 0.3M
2023-11-02 9,715.80 9,997.00 9,715.80 9,987.30 0.4M
2023-11-01 9,715.80 9,841.90 9,589.80 9,628.60 0.3M
2023-10-31 9,861.30 9,871.00 9,570.40 9,657.60 0.3M
2023-10-30 9,357.10 9,851.60 9,357.10 9,812.80 0.4M
2023-10-29 9,780.00 9,780.00 9,780.00 9,780.00 0.0M
2023-10-27 9,260.10 9,715.80 9,260.10 9,483.10 0.4M
2023-10-26 9,628.60 9,686.70 9,260.10 9,289.20 0.5M
2023-10-25 9,880.70 9,967.90 9,793.40 9,861.30 0.3M
2023-10-24 9,647.90 9,890.40 9,279.50 9,890.40 0.4M
2023-10-23 9,512.20 9,783.70 9,492.80 9,609.20 0.3M
2023-10-22 9,970.00 9,970.00 9,970.00 9,970.00 0.0M
2023-10-20 9,696.40 9,890.40 9,551.00 9,667.30 0.3M
2023-10-19 10,113.40 10,132.80 9,880.70 9,919.40 0.2M
2023-10-18 10,152.20 10,336.40 10,094.00 10,268.50 0.2M
2023-10-17 10,064.90 10,249.10 10,045.50 10,152.20 0.2M
2023-10-16 10,103.70 10,287.90 9,900.10 9,997.00 0.2M
2023-10-15 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2023-10-13 10,239.40 10,346.10 10,074.60 10,181.30 0.4M
2023-10-12 10,064.90 10,472.10 10,045.50 10,472.10 0.5M
2023-10-11 9,560.70 10,326.70 9,560.70 10,064.90 0.8M
2023-10-10 9,706.10 9,851.60 9,454.00 9,492.80 0.4M
2023-10-06 9,492.80 9,783.70 9,492.80 9,599.50 0.3M
2023-10-05 9,725.50 9,900.10 9,454.00 9,667.30 0.6M
2023-10-04 9,725.50 10,278.20 9,657.60 9,667.30 0.8M
2023-09-27 9,599.50 9,938.80 9,599.50 9,919.40 0.2M
2023-09-26 9,812.80 9,938.80 9,715.80 9,735.20 0.3M
2023-09-25 9,851.60 10,055.20 9,841.90 9,871.00 0.3M
2023-09-24 10,320.00 10,320.00 10,320.00 10,320.00 0.0M
2023-09-22 9,890.40 10,064.90 9,822.50 10,006.70 0.4M
2023-09-21 10,540.00 10,549.70 10,045.50 10,045.50 0.7M
2023-09-20 10,588.50 10,714.60 10,501.20 10,607.90 0.3M
2023-09-19 10,743.60 10,801.80 10,637.00 10,646.70 0.4M
2023-09-18 10,830.90 10,986.10 10,675.80 10,675.80 0.4M
2023-09-17 11,220.00 11,220.00 11,220.00 11,220.00 0.0M
2023-09-15 11,005.40 11,083.00 10,666.10 10,879.40 0.7M
2023-09-14 10,355.80 11,441.80 10,355.80 11,441.80 0.5M
2023-09-13 10,491.50 10,637.00 10,355.80 10,355.80 0.4M
2023-09-12 10,743.60 10,772.70 10,549.70 10,637.00 0.4M
2023-09-11 10,869.70 10,869.70 10,220.00 10,617.60 1.7M
2023-09-08 11,422.40 11,529.10 11,267.30 11,344.80 0.3M
2023-09-07 11,451.50 11,567.80 11,335.10 11,432.10 0.3M
2023-09-06 11,596.90 11,761.80 11,480.60 11,529.10 0.4M
2023-09-05 11,655.10 11,655.10 11,451.50 11,596.90 0.4M
2023-09-04 11,364.20 11,723.00 11,335.10 11,645.40 0.5M
2023-09-01 11,344.80 11,432.10 11,218.80 11,364.20 0.3M
2023-08-31 11,315.70 11,432.10 11,180.00 11,344.80 0.4M
2023-08-30 11,315.70 11,344.80 11,199.40 11,238.20 0.4M
2023-08-29 11,083.00 11,199.40 11,005.40 11,199.40 0.4M
2023-08-28 10,763.00 11,015.10 10,763.00 11,015.10 0.4M
2023-08-25 10,714.60 10,811.50 10,666.10 10,704.90 0.5M
2023-08-24 10,957.00 11,073.30 10,860.00 10,908.50 0.5M
2023-08-23 11,131.50 11,170.30 10,927.90 10,947.30 0.7M
2023-08-22 11,403.00 11,538.80 11,209.10 11,276.90 0.4M
2023-08-21 11,451.50 11,567.80 11,335.10 11,344.80 0.3M
2023-08-18 11,441.80 11,674.50 11,383.60 11,441.80 0.4M
2023-08-17 10,957.00 11,819.90 10,898.80 11,655.10 1.0M
2023-08-16 11,703.60 11,713.30 11,150.90 11,150.90 1.2M
2023-08-15 12,130.00 12,130.00 12,130.00 12,130.00 0.0M
2023-08-14 11,965.40 12,023.60 11,732.70 11,761.80 0.7M
2023-08-13 12,340.00 12,340.00 12,340.00 12,340.00 0.0M
2023-08-11 12,043.00 12,304.80 11,887.80 11,965.40 1.0M
2023-08-10 12,304.80 12,324.20 11,946.00 11,946.00 1.4M
2023-08-09 11,829.60 12,993.20 11,752.10 12,508.40 3.5M
2023-08-08 12,023.60 12,198.10 11,800.60 11,829.60 0.8M
2023-08-07 12,139.90 12,207.80 11,839.30 12,023.60 0.9M
2023-08-06 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2023-08-04 12,479.30 12,586.00 12,188.40 12,217.50 0.9M
2023-08-03 12,440.50 12,653.80 12,314.50 12,508.40 0.8M
2023-08-02 12,838.10 12,925.30 12,469.60 12,469.60 0.9M
2023-08-01 13,080.50 13,148.40 12,750.80 12,954.40 0.9M
2023-07-31 12,644.10 13,507.10 12,605.40 13,119.30 2.4M
2023-07-30 12,880.00 12,880.00 12,880.00 12,880.00 0.0M
2023-07-28 12,013.90 12,644.10 12,004.20 12,489.00 1.0M
2023-07-27 12,178.70 12,566.60 11,926.60 12,149.60 1.4M
2023-07-26 12,779.90 13,255.00 12,149.60 12,227.20 3.6M
2023-07-25 12,993.20 13,119.30 12,712.00 12,818.70 1.1M
2023-07-24 12,857.50 13,051.40 12,537.50 12,954.40 1.4M
2023-07-21 12,653.80 12,915.60 12,508.40 12,818.70 0.8M
2023-07-20 12,750.80 13,080.50 12,324.20 12,809.00 1.2M
2023-07-19 12,935.00 12,944.70 12,663.50 12,750.80 1.0M
2023-07-18 13,051.40 13,109.60 12,799.30 12,905.90 1.1M
2023-07-17 13,225.90 13,313.20 12,915.60 13,012.60 1.2M
2023-07-16 13,840.00 13,840.00 13,840.00 13,840.00 0.0M
2023-07-14 13,303.50 13,730.10 12,876.90 13,419.90 3.1M
2023-07-13 13,633.20 13,739.80 13,167.80 13,187.10 2.9M
2023-07-12 12,392.00 14,253.80 12,324.20 13,478.00 12.3M
2023-07-11 12,091.40 12,401.70 12,091.40 12,314.50 0.5M
2023-07-10 12,033.30 12,236.90 11,878.10 12,081.80 0.5M
2023-07-09 12,510.00 12,510.00 12,510.00 12,510.00 0.0M
2023-07-07 12,207.80 12,411.40 12,081.80 12,130.20 0.7M
2023-07-06 12,644.10 12,644.10 12,227.20 12,266.00 0.7M
2023-07-05 12,508.40 12,712.00 12,450.20 12,595.70 0.5M
2023-07-04 12,576.30 12,818.70 12,459.90 12,479.30 0.7M
2023-07-03 12,450.20 12,673.20 12,362.90 12,605.40 0.7M
2023-06-30 11,907.20 12,333.90 11,849.00 12,314.50 0.6M
2023-06-29 12,159.30 12,217.50 11,878.10 11,936.30 0.8M
2023-06-28 12,440.50 12,479.30 12,169.00 12,169.00 0.7M
2023-06-27 12,518.10 12,556.90 12,343.60 12,372.60 0.7M
2023-06-26 12,605.40 12,682.90 12,430.80 12,547.20 0.5M
2023-06-23 12,663.50 12,779.90 12,586.00 12,605.40 0.5M
2023-06-22 12,741.10 12,886.60 12,527.80 12,634.40 0.8M
2023-06-21 13,177.40 13,216.20 12,809.00 12,838.10 0.8M
2023-06-20 13,274.40 13,381.10 13,138.70 13,196.80 0.7M
2023-06-19 13,245.30 13,381.10 13,090.20 13,274.40 0.7M
2023-06-18 13,700.00 13,700.00 13,700.00 13,700.00 0.0M
2023-06-16 13,400.50 13,478.00 13,187.10 13,284.10 0.9M
2023-06-15 13,245.30 13,555.60 13,187.10 13,313.20 0.8M
2023-06-14 13,720.40 13,768.90 13,158.10 13,187.10 1.5M
2023-06-13 13,904.70 13,904.70 13,584.70 13,613.80 0.9M
2023-06-12 13,623.50 13,982.30 13,613.80 13,759.20 1.8M
2023-06-09 13,565.30 13,710.80 13,448.90 13,555.60 0.9M
2023-06-08 13,468.30 13,507.10 13,196.80 13,458.60 0.9M
2023-06-07 13,303.50 13,575.00 13,274.40 13,507.10 0.8M
2023-06-06 13,730.00 13,730.00 13,730.00 13,730.00 0.0M
2023-06-05 13,439.30 13,507.10 13,264.70 13,313.20 1.0M
2023-06-04 13,770.00 13,770.00 13,770.00 13,770.00 0.0M
2023-06-02 13,390.80 13,565.30 13,332.60 13,352.00 1.3M
2023-06-01 13,284.10 13,342.30 13,002.90 13,264.70 0.9M
2023-05-31 13,672.00 13,672.00 13,187.10 13,255.00 1.6M
2023-05-30 12,692.60 13,759.20 12,673.20 13,623.50 3.7M
2023-05-26 12,663.50 12,809.00 12,566.60 12,595.70 0.6M
2023-05-25 12,847.80 12,905.90 12,605.40 12,653.80 0.6M
2023-05-24 12,760.50 12,876.90 12,624.80 12,838.10 0.6M
2023-05-23 12,944.70 13,216.20 12,799.30 12,828.40 1.0M
2023-05-22 12,993.20 12,993.20 12,605.40 12,944.70 0.9M
2023-05-21 13,270.00 13,270.00 13,270.00 13,270.00 0.0M
2023-05-19 12,673.20 12,925.30 12,586.00 12,867.20 1.0M
2023-05-18 12,556.90 12,663.50 12,411.40 12,566.60 0.6M
2023-05-17 12,430.80 12,566.60 12,266.00 12,527.80 0.5M
2023-05-16 12,159.30 12,605.40 12,159.30 12,430.80 1.0M
2023-05-15 12,508.40 12,508.40 12,256.30 12,440.50 0.7M
2023-05-14 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-05-12 12,673.20 12,741.10 12,489.00 12,508.40 0.8M
2023-05-11 12,905.90 13,138.70 12,663.50 12,673.20 1.1M
2023-05-10 13,167.80 13,284.10 12,876.90 12,905.90 0.7M
2023-05-09 13,284.10 13,303.50 12,896.30 13,119.30 0.8M
2023-05-08 13,303.50 13,623.50 13,235.60 13,255.00 0.9M
2023-05-04 13,381.10 13,381.10 13,129.00 13,255.00 0.7M
2023-05-03 13,284.10 13,410.20 13,109.60 13,390.80 0.8M
2023-05-02 13,061.10 13,439.30 13,061.10 13,361.70 0.9M
2023-05-01 13,470.00 13,470.00 13,470.00 13,470.00 0.0M
2023-04-28 13,487.70 13,487.70 12,944.70 13,061.10 1.1M
2023-04-27 13,032.00 13,332.60 12,779.90 13,332.60 1.2M
2023-04-26 13,187.10 13,352.00 12,993.20 13,032.00 1.2M
2023-04-25 13,720.40 13,778.60 13,080.50 13,293.80 1.9M
2023-04-24 13,836.80 14,011.30 13,575.00 13,672.00 1.2M
2023-04-23 14,300.00 14,300.00 14,300.00 14,300.00 0.0M
2023-04-21 13,739.80 14,156.80 13,739.80 13,865.90 1.6M
2023-04-20 14,331.30 14,399.20 13,759.20 13,865.90 2.4M
2023-04-19 14,573.70 14,748.30 14,224.70 14,438.00 3.2M
2023-04-18 14,379.80 15,029.50 13,817.40 14,467.10 8.3M
2023-04-17 14,253.80 14,738.60 14,195.60 14,438.00 8.2M
2023-04-16 16,280.00 16,280.00 16,280.00 16,280.00 0.0M
2023-04-14 15,524.00 15,989.40 15,397.90 15,785.80 5.7M
2023-04-13 15,136.10 15,271.90 14,767.70 15,271.90 2.1M
2023-04-12 15,902.10 16,183.30 15,281.60 15,281.60 3.8M
2023-04-11 15,708.20 15,853.70 14,913.10 15,727.60 5.7M
2023-04-10 15,853.70 16,551.80 15,572.50 15,708.20 11.9M
2023-04-07 15,194.30 15,756.70 15,058.60 15,562.80 5.9M
2023-04-06 15,048.90 15,213.70 14,787.10 15,048.90 2.7M
2023-04-05 15,145.80 15,533.70 15,010.10 15,339.80 3.9M
2023-04-04 15,465.80 16,319.10 15,281.60 15,310.70 7.4M
2023-04-03 15,921.50 16,425.80 15,494.90 15,756.70 14.2M
2023-04-02 15,690.00 15,690.00 15,690.00 15,690.00 0.0M
2023-03-31 15,911.80 15,911.80 14,961.60 15,213.70 7.4M
2023-03-30 16,706.90 17,017.20 15,931.20 15,950.60 18.7M
2023-03-29 13,090.20 16,668.20 13,061.10 16,115.50 41.8M
2023-03-28 13,041.70 13,187.10 12,605.40 13,022.30 1.9M
2023-03-27 13,187.10 13,536.20 12,896.30 12,973.80 2.8M
2023-03-26 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2023-03-24 13,187.10 13,313.20 12,809.00 12,993.20 1.9M
2023-03-23 12,295.10 13,400.50 12,227.20 12,993.20 4.9M
2023-03-22 12,595.70 12,779.90 12,256.30 12,421.10 1.4M
2023-03-21 12,392.00 12,547.20 12,295.10 12,392.00 0.9M
2023-03-20 12,023.60 12,498.70 12,023.60 12,324.20 1.0M
2023-03-19 12,580.00 12,580.00 12,580.00 12,580.00 0.0M
2023-03-17 11,984.80 12,256.30 11,693.90 12,198.10 1.2M
2023-03-16 11,606.60 11,897.50 11,276.90 11,752.10 1.0M
2023-03-15 11,897.50 11,984.80 11,567.80 11,684.20 0.9M
2023-03-14 12,004.20 12,043.00 11,538.80 11,664.80 1.0M
2023-03-13 11,810.30 12,101.10 11,693.90 12,062.40 1.1M
2023-03-12 12,370.00 12,370.00 12,370.00 12,370.00 0.0M
2023-03-10 11,916.90 12,207.80 11,887.80 11,994.50 1.0M
2023-03-09 12,779.90 12,847.80 12,139.90 12,246.60 2.2M
2023-03-08 12,896.30 13,022.30 12,653.80 12,779.90 1.4M
2023-03-07 13,381.10 13,381.10 12,905.90 13,070.80 2.4M
2023-03-06 13,594.40 13,662.30 13,090.20 13,381.10 2.8M
2023-03-03 12,760.50 13,448.90 12,741.10 13,342.30 4.2M
2023-03-02 12,857.50 12,886.60 12,595.70 12,653.80 1.3M
2023-03-01 13,300.00 13,300.00 13,300.00 13,300.00 0.0M
2023-02-28 12,828.40 13,041.70 12,702.30 12,896.30 1.6M
2023-02-27 12,518.10 13,138.70 12,188.40 12,799.30 2.6M
2023-02-26 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2023-02-24 12,615.10 12,779.90 12,314.50 12,314.50 1.3M
2023-02-23 12,702.30 12,867.20 12,508.40 12,721.70 1.3M
2023-02-22 13,187.10 13,313.20 12,547.20 12,615.10 2.8M
2023-02-21 13,274.40 13,507.10 13,002.90 13,419.90 2.1M
2023-02-20 13,235.60 13,352.00 12,838.10 13,264.70 1.5M
2023-02-19 13,650.00 13,650.00 13,650.00 13,650.00 0.0M
2023-02-17 13,167.80 13,545.90 12,905.90 13,235.60 3.0M
2023-02-16 11,829.60 13,613.80 11,829.60 13,448.90 8.9M
2023-02-15 12,033.30 12,207.80 11,713.30 11,732.70 0.9M
2023-02-14 11,975.10 12,130.20 11,926.60 11,984.80 0.5M
2023-02-13 12,033.30 12,043.00 11,829.60 11,907.20 0.6M
2023-02-12 12,450.00 12,450.00 12,450.00 12,450.00 0.0M
2023-02-10 12,382.30 12,411.40 12,004.20 12,072.10 0.9M
2023-02-09 12,227.20 12,440.50 12,207.80 12,382.30 0.8M
2023-02-08 12,595.70 12,595.70 12,314.50 12,324.20 1.0M
2023-02-07 12,430.80 12,653.80 12,343.60 12,527.80 1.0M
2023-02-06 12,343.60 12,615.10 12,217.50 12,421.10 0.8M
2023-02-05 12,730.00 12,730.00 12,730.00 12,730.00 0.0M
2023-02-03 12,537.50 12,547.20 12,275.70 12,343.60 0.6M
2023-02-02 12,479.30 12,547.20 12,469.60 12,469.60 0.6M
2023-02-01 12,343.60 12,527.80 12,285.40 12,353.30 0.7M
2023-01-31 12,130.20 12,392.00 11,975.10 12,295.10 0.7M
2023-01-30 12,324.20 12,508.40 12,188.40 12,188.40 0.8M
2023-01-29 12,680.00 12,680.00 12,680.00 12,680.00 0.0M
2023-01-27 12,566.60 12,566.60 12,130.20 12,295.10 1.0M
2023-01-26 11,975.10 12,401.70 11,965.40 12,275.70 0.9M
2023-01-25 11,878.10 12,023.60 11,800.60 11,936.30 0.6M
2023-01-20 11,587.20 11,781.20 11,538.80 11,732.70 0.3M
2023-01-19 11,635.70 11,684.20 11,490.30 11,587.20 0.2M
2023-01-18 11,684.20 11,781.20 11,393.30 11,684.20 0.4M
2023-01-17 11,781.20 11,926.60 11,635.70 11,684.20 0.5M
2023-01-16 11,490.30 11,732.70 11,441.80 11,635.70 0.4M
2023-01-15 11,850.00 11,850.00 11,850.00 11,850.00 0.0M
2023-01-13 11,732.70 11,781.20 11,441.80 11,490.30 0.4M
2023-01-12 11,732.70 11,829.60 11,587.20 11,635.70 0.6M
2023-01-11 11,150.90 11,732.70 11,150.90 11,587.20 0.8M
2023-01-10 10,957.00 11,296.30 10,908.50 11,053.90 0.6M
2023-01-09 10,860.00 11,005.40 10,763.00 10,957.00 0.4M
2023-01-06 10,326.70 10,811.50 10,278.20 10,666.10 0.7M
2023-01-05 10,666.10 10,714.60 10,326.70 10,326.70 0.5M
2023-01-04 10,326.70 10,617.60 10,084.30 10,569.10 0.6M
2023-01-03 10,229.70 10,423.70 10,035.80 10,423.70 0.7M
2023-01-02 10,423.70 10,763.00 10,278.20 10,278.20 0.5M