KRX · 093370 · stock
Foosung Co., Ltd. (093370) stock price history
Every KRX trading session of Foosung Co., Ltd. from Dec 22, 2006 to Sep 28, 2026: 4,876 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.
093370 adjusted close, 2006 to 2026
- ₩26,605
- All time high, 2022
- ₩23,550
- 52 week high, ₩5,800 low
- 4,876
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
093370 key facts
- Foosung Co., Ltd. (093370) closed at ₩14,000 on Sep 28, 2026 on KRX.
- 093370's all time high close is ₩26,605, set on May 23, 2022; its all time low close is ₩1,315 on Dec 27, 2006.
- 093370's 52 week range is ₩5,800 to ₩23,550.
- 093370 returned +140.1% over the year to Sep 28, 2026 and -31.5% over five years.
- Over ten years 093370 returned +90%, +6.6% a year compounded.
- 093370's deepest drawdown was -85.6% from May 23, 2022 to Apr 9, 2025.
- DataCedar holds 4,876 daily sessions of 093370 history from Dec 22, 2006 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
093370 price chart, 2006 to 2026
093370 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.8% |
| 3 months | -14.7% |
| 6 months | +90.0% |
| Year to date | +85.9% |
| 1 year | +140.1% |
| 3 years | +36.9% |
| 5 years | -31.5% |
| 10 years | +89.7% |
| Since Dec 22, 2006 | +849.9% |
| Compound annual growth, 19.8 years | +12.1% |
093370 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩26,605 on May 23, 2022
- All time low close
- ₩1,315 on Dec 27, 2006
- 52 week high
- ₩23,550 on Jun 15, 2026
- 52 week low
- ₩5,800 on Sep 30, 2025
- Deepest drawdown
- -85.6% from May 23, 2022 to Apr 9, 2025, not yet recovered
- Best single session
- +29.9% on Jul 31, 2026
- Worst single session
- -18.8% on Jul 28, 2026
- Volatility, 1 year annualised
- 104.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 9.5×
- Best calendar year
- 2007, +260%
- Worst calendar year
- 2024, -58%
093370 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. 2006 starts on Dec 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩7,530 | ₩23,550 | ₩6,220 | ₩14,000 | +85.9% | 602.1M | 181 |
| 2025 | ₩4,905 | ₩10,410 | ₩3,800 | ₩7,530 | +51.4% | 234.9M | 241 |
| 2024 | ₩11,850 | ₩12,090 | ₩4,585 | ₩4,975 | -58.5% | 93.3M | 244 |
| 2023 | ₩10,750 | ₩17,550 | ₩9,550 | ₩11,980 | +12.0% | 329M | 245 |
| 2022 | ₩23,161 | ₩27,404 | ₩10,600 | ₩10,700 | -53.6% | 437.5M | 244 |
| 2021 | ₩12,022 | ₩26,588 | ₩8,999 | ₩23,061 | +95.9% | 813M | 248 |
| 2020 | ₩8,151 | ₩12,670 | ₩4,589 | ₩11,772 | +44.4% | 751.8M | 248 |
| 2019 | ₩7,469 | ₩13,593 | ₩6,393 | ₩8,151 | +10.3% | 996.2M | 246 |
| 2018 | ₩10,158 | ₩12,249 | ₩7,031 | ₩7,389 | -26.9% | 252.4M | 244 |
| 2017 | ₩7,270 | ₩12,647 | ₩6,184 | ₩10,108 | +38.3% | 364.6M | 241 |
| 2016 | ₩5,358 | ₩8,295 | ₩3,794 | ₩7,309 | +36.9% | 363.8M | 246 |
| 2015 | ₩3,192 | ₩5,577 | ₩2,798 | ₩5,338 | +68.0% | 296M | 249 |
| 2014 | ₩3,321 | ₩4,043 | ₩2,131 | ₩3,177 | -3.8% | 118.3M | 245 |
| 2013 | ₩4,890 | ₩5,298 | ₩3,097 | ₩3,301 | -31.9% | 161.6M | 247 |
| 2012 | ₩8,007 | ₩8,415 | ₩4,297 | ₩4,845 | -38.9% | 280.9M | 248 |
| 2011 | ₩3,814 | ₩9,919 | ₩3,734 | ₩7,927 | +110.0% | 767.7M | 248 |
| 2010 | ₩3,809 | ₩4,974 | ₩2,803 | ₩3,774 | -1.0% | 418.4M | 251 |
| 2009 | ₩3,067 | ₩5,139 | ₩2,310 | ₩3,814 | +29.0% | 602.7M | 253 |
| 2008 | ₩4,979 | ₩5,617 | ₩1,374 | ₩2,958 | -39.3% | 350.1M | 257 |
| 2007 | ₩1,359 | ₩7,598 | ₩1,334 | ₩4,875 | +259.9% | 1.1B | 246 |
| 2006 | ₩1,394 | ₩1,603 | ₩1,300 | ₩1,354 | n/a | 10.8M | 4 |
093370 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩14,000 | +6.6% |
| August 2026 | ₩13,130 | +45.9% |
| July 2026 | ₩9,000 | -55.1% |
| June 2026 | ₩20,050 | +74.8% |
| May 2026 | ₩11,470 | -13.4% |
| April 2026 | ₩13,240 | +88.6% |
| March 2026 | ₩7,020 | -12.6% |
| February 2026 | ₩8,030 | -5.2% |
| January 2026 | ₩8,470 | +12.5% |
| December 2025 | ₩7,530 | -10.1% |
| November 2025 | ₩8,380 | -5.8% |
| October 2025 | ₩8,900 | +53.2% |
About the 093370 data
Daily bars. 4,876 sessions from Dec 22, 2006 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 29, 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 Dec 22, 2006, 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/093370/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
093370 share price history
