FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,410.00 | 6,470.00 | 6,310.00 | 6,390.00 | 6,120.66 | 49,654 |
| 2024-04-25 | 6,470.00 | 6,520.00 | 6,350.00 | 6,410.00 | 6,139.81 | 45,641 |
| 2024-04-24 | 6,250.00 | 6,540.00 | 6,250.00 | 6,480.00 | 6,206.86 | 73,144 |
| 2024-04-23 | 6,320.00 | 6,350.00 | 6,200.00 | 6,230.00 | 5,967.40 | 30,676 |
| 2024-04-22 | 6,280.00 | 6,350.00 | 6,200.00 | 6,260.00 | 5,996.14 | 34,184 |
| 2024-04-19 | 6,360.00 | 6,400.00 | 6,150.00 | 6,320.00 | 6,053.61 | 51,314 |
| 2024-04-18 | 6,100.00 | 6,600.00 | 6,050.00 | 6,350.00 | 6,082.34 | 390,461 |
| 2024-04-17 | 6,060.00 | 6,140.00 | 5,980.00 | 5,990.00 | 5,737.52 | 65,081 |
| 2024-04-16 | 6,100.00 | 6,800.00 | 6,000.00 | 6,060.00 | 5,804.57 | 611,081 |
| 2024-04-15 | 6,220.00 | 6,230.00 | 6,060.00 | 6,220.00 | 5,957.82 | 76,948 |
| 2024-04-12 | 6,300.00 | 6,430.00 | 6,200.00 | 6,250.00 | 5,986.56 | 57,750 |
| 2024-04-11 | 6,200.00 | 6,340.00 | 6,170.00 | 6,290.00 | 6,024.87 | 36,247 |
| 2024-04-09 | 6,300.00 | 6,350.00 | 6,220.00 | 6,310.00 | 6,044.03 | 63,487 |
| 2024-04-08 | 6,400.00 | 6,460.00 | 6,280.00 | 6,300.00 | 6,034.45 | 105,741 |
| 2024-04-05 | 6,480.00 | 6,540.00 | 6,390.00 | 6,400.00 | 6,130.24 | 83,449 |
| 2024-04-04 | 6,550.00 | 6,590.00 | 6,450.00 | 6,480.00 | 6,206.86 | 144,385 |
| 2024-04-03 | 6,560.00 | 6,750.00 | 6,500.00 | 6,530.00 | 6,254.76 | 215,405 |
| 2024-04-02 | 6,790.00 | 6,800.00 | 6,480.00 | 6,570.00 | 6,293.07 | 329,473 |
| 2024-04-01 | 6,330.00 | 7,910.00 | 6,300.00 | 6,800.00 | 6,513.38 | 4,974,272 |
| 2024-03-29 | 6,530.00 | 6,530.00 | 6,250.00 | 6,310.00 | 6,044.03 | 83,542 |
| 2024-03-28 | 6,720.00 | 6,720.00 | 6,380.00 | 6,510.00 | 6,235.60 | 82,366 |
| 2024-03-27 | 6,720.00 | 6,760.00 | 6,490.00 | 6,580.00 | 6,302.65 | 52,693 |
| 2024-03-26 | 6,410.00 | 6,720.00 | 6,370.00 | 6,710.00 | 6,427.17 | 83,499 |
| 2024-03-25 | 6,590.00 | 6,680.00 | 6,350.00 | 6,410.00 | 6,139.81 | 76,822 |
| 2024-03-22 | 6,590.00 | 6,620.00 | 6,480.00 | 6,590.00 | 6,312.23 | 38,331 |
| 2024-03-21 | 6,500.00 | 6,600.00 | 6,450.00 | 6,530.00 | 6,254.76 | 33,996 |
| 2024-03-20 | 6,580.00 | 6,630.00 | 6,450.00 | 6,480.00 | 6,206.86 | 39,762 |
| 2024-03-19 | 6,680.00 | 6,690.00 | 6,470.00 | 6,610.00 | 6,331.38 | 43,887 |
| 2024-03-18 | 6,830.00 | 6,940.00 | 6,600.00 | 6,670.00 | 6,388.86 | 93,675 |
| 2024-03-15 | 6,850.00 | 6,900.00 | 6,750.00 | 6,820.00 | 6,532.53 | 22,797 |
| 2024-03-14 | 7,010.00 | 7,010.00 | 6,760.00 | 6,850.00 | 6,561.27 | 38,899 |
| 2024-03-13 | 6,980.00 | 7,050.00 | 6,800.00 | 6,950.00 | 6,657.05 | 65,563 |
| 2024-03-12 | 6,930.00 | 7,160.00 | 6,700.00 | 6,870.00 | 6,580.43 | 102,992 |
| 2024-03-11 | 6,770.00 | 6,950.00 | 6,630.00 | 6,810.00 | 6,522.95 | 44,796 |
| 2024-03-08 | 6,900.00 | 6,930.00 | 6,640.00 | 6,700.00 | 6,417.59 | 116,554 |
| 2024-03-07 | 6,730.00 | 6,870.00 | 6,600.00 | 6,820.00 | 6,532.53 | 72,595 |
| 2024-03-06 | 6,800.00 | 7,010.00 | 6,710.00 | 6,710.00 | 6,427.17 | 103,488 |
| 2024-03-05 | 6,850.00 | 6,880.00 | 6,600.00 | 6,800.00 | 6,513.38 | 46,549 |
| 2024-03-04 | 7,360.00 | 7,360.00 | 6,660.00 | 6,800.00 | 6,513.38 | 479,292 |
| 2024-02-29 | 7,300.00 | 7,380.00 | 7,180.00 | 7,370.00 | 7,059.35 | 14,226 |
| 2024-02-28 | 7,200.00 | 7,380.00 | 7,190.00 | 7,380.00 | 7,068.93 | 17,214 |
| 2024-02-27 | 7,450.00 | 7,530.00 | 7,200.00 | 7,200.00 | 6,896.52 | 49,014 |
| 2024-02-26 | 7,410.00 | 7,500.00 | 7,340.00 | 7,440.00 | 7,126.40 | 21,102 |
| 2024-02-23 | 7,540.00 | 7,550.00 | 7,350.00 | 7,500.00 | 7,183.87 | 27,583 |
| 2024-02-22 | 7,630.00 | 7,680.00 | 7,350.00 | 7,550.00 | 7,231.76 | 64,259 |
| 2024-02-21 | 7,710.00 | 7,750.00 | 7,610.00 | 7,610.00 | 7,289.23 | 26,970 |
| 2024-02-20 | 7,730.00 | 7,780.00 | 7,680.00 | 7,710.00 | 7,385.02 | 33,982 |
| 2024-02-19 | 8,220.00 | 8,220.00 | 7,710.00 | 7,730.00 | 7,404.18 | 143,688 |
| 2024-02-16 | 7,740.00 | 8,220.00 | 7,640.00 | 8,220.00 | 7,873.52 | 55,685 |
| 2024-02-15 | 8,060.00 | 8,180.00 | 7,630.00 | 7,670.00 | 7,346.70 | 200,474 |
| 2024-02-14 | 8,000.00 | 8,030.00 | 7,800.00 | 8,000.00 | 7,662.79 | 38,359 |
| 2024-02-13 | 8,140.00 | 8,140.00 | 7,970.00 | 8,000.00 | 7,662.79 | 21,977 |
| 2024-02-08 | 8,120.00 | 8,140.00 | 7,910.00 | 8,040.00 | 7,701.11 | 22,387 |
| 2024-02-07 | 8,150.00 | 8,150.00 | 7,920.00 | 8,050.00 | 7,710.69 | 34,958 |
| 2024-02-06 | 8,020.00 | 8,120.00 | 7,840.00 | 7,990.00 | 7,653.22 | 21,308 |
| 2024-02-05 | 8,210.00 | 8,210.00 | 7,920.00 | 8,020.00 | 7,681.95 | 26,298 |
| 2024-02-02 | 8,240.00 | 8,290.00 | 7,870.00 | 8,200.00 | 7,854.36 | 124,902 |
| 2024-02-01 | 8,360.00 | 8,540.00 | 8,020.00 | 8,240.00 | 7,892.68 | 118,795 |
| 2024-01-31 | 8,680.00 | 8,780.00 | 8,290.00 | 8,550.00 | 8,189.61 | 82,955 |
| 2024-01-30 | 8,940.00 | 9,160.00 | 8,690.00 | 8,740.00 | 8,371.60 | 45,541 |
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.