KRX · 016800 · stock
Fursys Inc. (016800) stock price history
Every KRX trading session of Fursys Inc. from Jan 4, 2000 to Nov 12, 2026: 6,645 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
016800 adjusted close, 2000 to 2026
- ₩51,455
- All time high, 2024
- ₩49,774
- 52 week high, ₩22,350 low
- 6,645
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
016800 key facts
- Fursys Inc. (016800) closed at ₩23,750 on Nov 12, 2026 on KRX.
- 016800's all time high close is ₩51,455, set on Jun 10, 2024; its all time low close is ₩1,902 on May 22, 2000.
- 016800's 52 week range is ₩22,350 to ₩49,774.
- 016800 returned -46.3% over the year to Nov 12, 2026 and -30.8% over five years.
- Over ten years 016800 returned -6%, -0.6% a year compounded.
- 016800's deepest drawdown was -53.9% from Jun 10, 2024 to Oct 15, 2026.
- DataCedar holds 6,645 daily sessions of 016800 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
016800 price chart, 2000 to 2026
016800 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -12.4% |
| 6 months | -24.4% |
| Year to date | -49.0% |
| 1 year | -46.3% |
| 3 years | -11.9% |
| 5 years | -30.8% |
| 10 years | -5.9% |
| Since Jan 4, 2000 | +873.3% |
| Compound annual growth, 26.9 years | +8.8% |
016800 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩51,455 on Jun 10, 2024
- All time low close
- ₩1,902 on May 22, 2000
- 52 week high
- ₩49,774 on Dec 16, 2025
- 52 week low
- ₩22,350 on Oct 13, 2026
- Deepest drawdown
- -53.9% from Jun 10, 2024 to Oct 15, 2026, not yet recovered
- Best single session
- +29.9% on Apr 21, 2021
- Worst single session
- -13.8% on Apr 26, 2021
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 9.7×
- Best calendar year
- 2004, +80%
- Worst calendar year
- 2007, -15%
016800 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩46,250 | ₩47,600 | ₩22,350 | ₩23,750 | -49.0% | 289.4K | 208 |
| 2025 | ₩39,976 | ₩49,774 | ₩39,437 | ₩46,550 | +16.4% | 309.7K | 241 |
| 2024 | ₩28,776 | ₩55,266 | ₩28,014 | ₩39,976 | +37.6% | 587.6K | 244 |
| 2023 | ₩27,874 | ₩30,808 | ₩25,903 | ₩29,062 | +4.3% | 279.5K | 245 |
| 2022 | ₩30,992 | ₩37,933 | ₩23,432 | ₩27,874 | -11.9% | 916.9K | 242 |
| 2021 | ₩25,163 | ₩58,214 | ₩24,434 | ₩31,655 | +24.5% | 2.6M | 248 |
| 2020 | ₩24,291 | ₩26,115 | ₩19,980 | ₩25,420 | +3.9% | 778.5K | 248 |
| 2019 | ₩24,602 | ₩30,772 | ₩23,200 | ₩24,457 | -0.6% | 597.3K | 246 |
| 2018 | ₩25,584 | ₩27,987 | ₩20,932 | ₩24,602 | -3.8% | 423.9K | 244 |
| 2017 | ₩24,776 | ₩27,084 | ₩22,696 | ₩25,584 | +2.5% | 342.4K | 241 |
| 2016 | ₩28,063 | ₩28,174 | ₩23,695 | ₩24,965 | -11.0% | 444.1K | 246 |
| 2015 | ₩22,385 | ₩28,582 | ₩21,150 | ₩28,063 | +22.8% | 1.1M | 249 |
| 2014 | ₩22,246 | ₩27,435 | ₩18,160 | ₩22,858 | +4.1% | 742.4K | 245 |
| 2013 | ₩17,473 | ₩23,274 | ₩16,674 | ₩21,962 | +24.5% | 1M | 247 |
| 2012 | ₩19,456 | ₩24,422 | ₩15,268 | ₩17,647 | -11.0% | 1.8M | 248 |
| 2011 | ₩20,773 | ₩22,751 | ₩14,442 | ₩19,828 | -4.5% | 1.8M | 247 |
| 2010 | ₩19,262 | ₩23,730 | ₩16,824 | ₩20,773 | +7.7% | 2.5M | 251 |
| 2009 | ₩13,473 | ₩19,363 | ₩11,056 | ₩19,296 | +42.9% | 2.6M | 246 |
| 2008 | ₩14,626 | ₩17,609 | ₩11,451 | ₩13,506 | -9.6% | 3.3M | 242 |
| 2007 | ₩17,539 | ₩18,725 | ₩12,541 | ₩14,947 | -15.4% | 3.2M | 237 |
| 2006 | ₩13,942 | ₩22,062 | ₩13,298 | ₩17,664 | +26.7% | 3.2M | 246 |
| 2005 | ₩8,421 | ₩16,843 | ₩8,000 | ₩13,942 | +65.6% | 2.9M | 244 |
| 2004 | ₩4,674 | ₩8,524 | ₩4,356 | ₩8,421 | +80.2% | 6M | 258 |
| 2003 | ₩4,240 | ₩5,569 | ₩3,901 | ₩4,674 | +10.2% | 2.5M | 260 |
| 2002 | ₩4,658 | ₩5,958 | ₩3,683 | ₩4,240 | -9.0% | 2.7M | 252 |
| 2001 | ₩3,406 | ₩4,766 | ₩2,447 | ₩4,658 | +36.7% | 3.3M | 261 |
| 2000 | ₩2,500 | ₩3,964 | ₩1,902 | ₩3,406 | n/a | 7.1M | 259 |
016800 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩23,750 | -0.4% |
| October 2026 | ₩23,850 | -1.0% |
| September 2026 | ₩24,100 | -13.9% |
| August 2026 | ₩28,000 | +12.0% |
| July 2026 | ₩25,000 | +2.2% |
| June 2026 | ₩24,450 | -16.0% |
| May 2026 | ₩29,100 | -18.9% |
| April 2026 | ₩35,900 | -3.5% |
| March 2026 | ₩37,200 | -12.9% |
| February 2026 | ₩42,700 | +1.1% |
| January 2026 | ₩42,250 | -9.2% |
| December 2025 | ₩46,550 | +4.5% |
About the 016800 data
Daily bars. 6,645 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A016800/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
016800 share price history
