KRX · 016800 · stock

Fursys Inc. (016800) stock price history

Every KRX trading session of Fursys Inc. from Jan 4, 2000 to Sep 28, 2026: 6,683 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.

Get 016800 data, free keyYear by year table

016800 adjusted close, 2000 to 2026

016800Fursys Inc.
₩24,550-44.9% over one year
20052010201520202025
₩51,455
All time high, 2024
₩49,774
52 week high, ₩23,500 low
6,683
Daily sessions since 2000

Last updated Sep 28, 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 ₩24,550 on Sep 28, 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 ₩23,500 to ₩49,774.
  • 016800 returned -44.9% over the year to Sep 28, 2026 and -25.4% over five years.
  • Over ten years 016800 returned +1%, +0.1% a year compounded.
  • 016800's deepest drawdown was -53.6% from Jun 10, 2024 to Jun 25, 2026.
  • DataCedar holds 6,683 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 adjusted close, Jan 4, 2000 to Sep 28, 2026₩2,057₩5,898₩16,913₩48,501200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

016800 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-12.5%
3 months+2.1%
6 months-35.0%
Year to date-47.3%
1 year-44.9%
3 years-7.0%
5 years-25.4%
10 years+1.2%
Since Jan 4, 2000+906.1%
Compound annual growth, 26.7 years+9.0%

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
₩23,500 on Jun 26, 2026
Deepest drawdown
-53.6% from Jun 10, 2024 to Jun 25, 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
29.4%
Sessions closing higher, 1 year
40%
Growth of 1 since 2000
10.1×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩46,250₩47,600₩23,500₩24,550-47.3%265.9K181
2025₩39,976₩49,774₩39,437₩46,550+16.4%309.7K241
2024₩28,776₩55,266₩28,014₩39,976+37.6%587.6K244
2023₩27,874₩30,808₩25,903₩29,062+4.3%279.5K245
2022₩30,992₩37,933₩23,432₩27,874-11.9%919.2K244
2021₩25,163₩58,214₩24,434₩31,655+24.5%2.6M248
2020₩24,291₩26,115₩19,980₩25,420+3.9%778.5K248
2019₩24,602₩30,772₩23,200₩24,457-0.6%597.3K246
2018₩25,584₩27,987₩20,932₩24,602-3.8%423.9K244
2017₩24,776₩27,084₩22,696₩25,584+2.5%342.4K241
2016₩28,063₩28,174₩23,695₩24,965-11.0%444.1K246
2015₩22,385₩28,582₩21,150₩28,063+22.8%1.1M249
2014₩22,246₩27,435₩18,160₩22,858+4.1%742.4K245
2013₩17,473₩23,274₩16,674₩21,962+24.5%1M247
2012₩19,456₩24,422₩15,268₩17,647-11.0%1.8M248
2011₩20,773₩22,751₩14,442₩19,828-4.5%1.8M248
2010₩19,262₩23,730₩16,824₩20,773+7.7%2.5M251
2009₩13,473₩19,363₩11,056₩19,296+42.9%2.7M253
2008₩14,626₩17,609₩11,451₩13,506-9.6%3.5M257
2007₩17,539₩18,725₩12,541₩14,947-15.4%3.4M246
2006₩13,942₩22,062₩13,298₩17,664+26.7%3.2M248
2005₩8,421₩16,843₩7,820₩13,942+65.6%3.1M259
2004₩4,674₩8,524₩4,356₩8,421+80.2%6M262
2003₩4,240₩5,569₩3,901₩4,674+10.2%2.5M261
2002₩4,658₩5,958₩3,683₩4,240-9.0%2.7M261
2001₩3,406₩4,766₩2,447₩4,658+36.7%3.3M261
2000₩2,500₩3,964₩1,902₩3,406n/a7.1M259

016800 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩24,550-12.3%
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%
November 2025₩44,532-0.2%
October 2025₩44,630+1.4%

About the 016800 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 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 Sep 28, 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/016800/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

016800 share price history

Start with any symbol.

Start free