FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,610.00 | 5,740.00 | 5,590.00 | 5,730.00 | 5,488.48 | 22,428 |
| 2024-07-24 | 5,610.00 | 5,820.00 | 5,590.00 | 5,760.00 | 5,517.21 | 37,890 |
| 2024-07-23 | 5,760.00 | 5,830.00 | 5,660.00 | 5,700.00 | 5,459.74 | 29,487 |
| 2024-07-22 | 5,970.00 | 6,000.00 | 5,620.00 | 5,810.00 | 5,565.10 | 55,509 |
| 2024-07-19 | 5,830.00 | 5,930.00 | 5,730.00 | 5,830.00 | 5,584.26 | 12,513 |
| 2024-07-18 | 5,910.00 | 5,930.00 | 5,650.00 | 5,880.00 | 5,632.15 | 28,904 |
| 2024-07-17 | 5,750.00 | 5,980.00 | 5,710.00 | 5,910.00 | 5,660.89 | 52,262 |
| 2024-07-16 | 5,650.00 | 5,970.00 | 5,550.00 | 5,750.00 | 5,507.63 | 71,538 |
| 2024-07-15 | 5,660.00 | 5,750.00 | 5,630.00 | 5,680.00 | 5,440.58 | 12,560 |
| 2024-07-12 | 5,720.00 | 5,720.00 | 5,600.00 | 5,660.00 | 5,421.43 | 16,084 |
| 2024-07-11 | 5,650.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,431.01 | 11,225 |
| 2024-07-10 | 5,640.00 | 5,960.00 | 5,600.00 | 5,650.00 | 5,411.85 | 31,335 |
| 2024-07-09 | 5,800.00 | 5,800.00 | 5,600.00 | 5,640.00 | 5,402.27 | 26,521 |
| 2024-07-08 | 5,800.00 | 5,800.00 | 5,660.00 | 5,800.00 | 5,555.53 | 22,824 |
| 2024-07-05 | 5,810.00 | 5,830.00 | 5,590.00 | 5,790.00 | 5,545.95 | 43,053 |
| 2024-07-04 | 5,820.00 | 5,880.00 | 5,590.00 | 5,700.00 | 5,459.74 | 102,580 |
| 2024-07-03 | 6,120.00 | 6,140.00 | 5,800.00 | 5,850.00 | 5,603.42 | 51,746 |
| 2024-07-02 | 6,050.00 | 6,130.00 | 5,900.00 | 6,120.00 | 5,862.04 | 39,507 |
| 2024-07-01 | 6,170.00 | 6,240.00 | 6,050.00 | 6,080.00 | 5,823.72 | 29,882 |
| 2024-06-28 | 6,150.00 | 6,180.00 | 6,100.00 | 6,170.00 | 5,909.93 | 21,566 |
| 2024-06-27 | 6,140.00 | 6,210.00 | 6,100.00 | 6,140.00 | 5,881.20 | 8,234 |
| 2024-06-26 | 6,240.00 | 6,240.00 | 6,120.00 | 6,170.00 | 5,909.93 | 9,566 |
| 2024-06-25 | 6,150.00 | 6,240.00 | 6,120.00 | 6,180.00 | 5,919.51 | 16,169 |
| 2024-06-24 | 6,230.00 | 6,230.00 | 6,120.00 | 6,150.00 | 5,890.77 | 25,947 |
| 2024-06-21 | 6,430.00 | 6,430.00 | 6,180.00 | 6,240.00 | 5,976.98 | 44,266 |
| 2024-06-20 | 6,390.00 | 6,450.00 | 6,310.00 | 6,360.00 | 6,091.92 | 13,322 |
| 2024-06-19 | 6,370.00 | 6,400.00 | 6,330.00 | 6,390.00 | 6,120.66 | 9,997 |
| 2024-06-18 | 6,450.00 | 6,450.00 | 6,330.00 | 6,370.00 | 6,101.50 | 18,523 |
| 2024-06-17 | 6,480.00 | 6,480.00 | 6,350.00 | 6,440.00 | 6,168.55 | 15,349 |
| 2024-06-14 | 6,480.00 | 6,510.00 | 6,380.00 | 6,480.00 | 6,206.86 | 33,046 |
| 2024-06-13 | 6,550.00 | 6,640.00 | 6,450.00 | 6,480.00 | 6,206.86 | 28,446 |
| 2024-06-12 | 6,570.00 | 6,660.00 | 6,520.00 | 6,560.00 | 6,283.49 | 13,142 |
| 2024-06-11 | 6,690.00 | 6,700.00 | 6,510.00 | 6,570.00 | 6,293.07 | 14,339 |
| 2024-06-10 | 6,790.00 | 6,800.00 | 6,610.00 | 6,680.00 | 6,398.43 | 37,523 |
| 2024-06-07 | 6,570.00 | 6,840.00 | 6,540.00 | 6,790.00 | 6,503.80 | 125,565 |
| 2024-06-05 | 6,490.00 | 6,550.00 | 6,400.00 | 6,540.00 | 6,264.33 | 23,942 |
| 2024-06-04 | 6,370.00 | 6,480.00 | 6,370.00 | 6,480.00 | 6,206.86 | 35,963 |
| 2024-06-03 | 6,370.00 | 6,540.00 | 6,310.00 | 6,370.00 | 6,101.50 | 14,326 |
| 2024-05-31 | 6,380.00 | 6,440.00 | 6,310.00 | 6,370.00 | 6,101.50 | 40,639 |
| 2024-05-30 | 6,490.00 | 6,490.00 | 6,310.00 | 6,390.00 | 6,120.66 | 49,254 |
| 2024-05-29 | 6,550.00 | 6,550.00 | 6,430.00 | 6,490.00 | 6,216.44 | 42,072 |
| 2024-05-28 | 6,420.00 | 6,540.00 | 6,410.00 | 6,510.00 | 6,235.60 | 27,018 |
| 2024-05-27 | 6,610.00 | 6,610.00 | 6,390.00 | 6,420.00 | 6,149.39 | 45,778 |
| 2024-05-24 | 6,630.00 | 6,630.00 | 6,470.00 | 6,540.00 | 6,264.33 | 39,138 |
| 2024-05-23 | 6,570.00 | 6,730.00 | 6,500.00 | 6,650.00 | 6,369.70 | 63,148 |
| 2024-05-22 | 6,570.00 | 6,680.00 | 6,510.00 | 6,550.00 | 6,273.91 | 63,474 |
| 2024-05-21 | 6,630.00 | 6,640.00 | 6,490.00 | 6,570.00 | 6,293.07 | 58,924 |
| 2024-05-20 | 6,450.00 | 6,670.00 | 6,400.00 | 6,530.00 | 6,254.76 | 147,542 |
| 2024-05-17 | 6,470.00 | 6,610.00 | 6,430.00 | 6,480.00 | 6,206.86 | 59,889 |
| 2024-05-16 | 6,690.00 | 6,690.00 | 6,470.00 | 6,470.00 | 6,197.29 | 50,491 |
| 2024-05-14 | 6,620.00 | 6,680.00 | 6,530.00 | 6,620.00 | 6,340.96 | 30,335 |
| 2024-05-13 | 6,500.00 | 6,660.00 | 6,450.00 | 6,620.00 | 6,340.96 | 47,466 |
| 2024-05-10 | 6,550.00 | 6,600.00 | 6,460.00 | 6,480.00 | 6,206.86 | 30,655 |
| 2024-05-09 | 6,530.00 | 6,620.00 | 6,520.00 | 6,590.00 | 6,312.23 | 36,676 |
| 2024-05-08 | 6,490.00 | 6,550.00 | 6,470.00 | 6,530.00 | 6,254.76 | 25,184 |
| 2024-05-07 | 6,550.00 | 6,590.00 | 6,490.00 | 6,530.00 | 6,254.76 | 29,857 |
| 2024-05-03 | 6,440.00 | 6,550.00 | 6,400.00 | 6,550.00 | 6,273.91 | 40,250 |
| 2024-05-02 | 6,500.00 | 6,510.00 | 6,420.00 | 6,460.00 | 6,187.71 | 23,430 |
| 2024-04-30 | 6,500.00 | 6,550.00 | 6,400.00 | 6,500.00 | 6,226.02 | 33,968 |
| 2024-04-29 | 6,350.00 | 6,520.00 | 6,350.00 | 6,450.00 | 6,178.13 | 24,348 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.