FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,510.00 | 9,880.00 | 8,900.00 | 9,000.00 | 8,620.64 | 124,676 |
| 2024-01-26 | 9,460.00 | 9,580.00 | 9,210.00 | 9,210.00 | 8,821.79 | 48,562 |
| 2024-01-25 | 9,670.00 | 9,820.00 | 9,360.00 | 9,440.00 | 9,042.10 | 44,722 |
| 2024-01-24 | 9,600.00 | 9,830.00 | 9,330.00 | 9,670.00 | 9,262.40 | 67,077 |
| 2024-01-23 | 9,800.00 | 9,820.00 | 9,490.00 | 9,700.00 | 9,291.14 | 58,952 |
| 2024-01-22 | 9,320.00 | 9,730.00 | 9,300.00 | 9,560.00 | 9,157.04 | 50,950 |
| 2024-01-19 | 9,030.00 | 9,350.00 | 9,030.00 | 9,160.00 | 8,773.90 | 28,225 |
| 2024-01-18 | 8,730.00 | 9,140.00 | 8,730.00 | 9,030.00 | 8,649.38 | 34,269 |
| 2024-01-17 | 9,190.00 | 9,200.00 | 8,590.00 | 8,900.00 | 8,524.86 | 143,758 |
| 2024-01-16 | 9,410.00 | 9,750.00 | 9,150.00 | 9,240.00 | 8,850.53 | 55,332 |
| 2024-01-15 | 9,470.00 | 9,510.00 | 9,260.00 | 9,310.00 | 8,917.58 | 26,416 |
| 2024-01-12 | 9,800.00 | 9,830.00 | 9,280.00 | 9,470.00 | 9,070.83 | 80,767 |
| 2024-01-11 | 9,590.00 | 9,980.00 | 9,530.00 | 9,810.00 | 9,396.50 | 118,939 |
| 2024-01-10 | 9,650.00 | 9,650.00 | 9,460.00 | 9,540.00 | 9,137.88 | 31,592 |
| 2024-01-09 | 9,750.00 | 9,820.00 | 9,480.00 | 9,600.00 | 9,195.35 | 85,050 |
| 2024-01-08 | 9,200.00 | 10,100.00 | 9,160.00 | 9,750.00 | 9,339.03 | 214,776 |
| 2024-01-05 | 9,200.00 | 9,220.00 | 9,010.00 | 9,200.00 | 8,812.21 | 51,725 |
| 2024-01-04 | 9,300.00 | 9,460.00 | 9,170.00 | 9,200.00 | 8,812.21 | 68,458 |
| 2024-01-03 | 9,400.00 | 9,400.00 | 8,740.00 | 9,280.00 | 8,888.84 | 42,790 |
| 2024-01-02 | 9,390.00 | 9,700.00 | 9,310.00 | 9,470.00 | 9,070.83 | 75,176 |
| 2023-12-28 | 9,350.00 | 9,820.00 | 9,350.00 | 9,500.00 | 9,099.57 | 177,400 |
| 2023-12-27 | 8,630.00 | 9,350.00 | 8,630.00 | 9,240.00 | 8,850.53 | 192,851 |
| 2023-12-26 | 8,700.00 | 9,000.00 | 8,490.00 | 8,700.00 | 8,237.50 | 64,990 |
| 2023-12-22 | 8,880.00 | 8,880.00 | 8,600.00 | 8,710.00 | 8,246.97 | 146,252 |
| 2023-12-21 | 8,620.00 | 9,100.00 | 8,620.00 | 8,930.00 | 8,455.28 | 73,686 |
| 2023-12-20 | 8,940.00 | 9,010.00 | 8,590.00 | 8,720.00 | 8,256.44 | 71,739 |
| 2023-12-19 | 9,180.00 | 9,300.00 | 8,780.00 | 8,800.00 | 8,332.19 | 82,836 |
| 2023-12-18 | 8,870.00 | 9,360.00 | 8,790.00 | 9,170.00 | 8,682.52 | 181,259 |
| 2023-12-15 | 8,860.00 | 8,890.00 | 8,500.00 | 8,860.00 | 8,389.00 | 154,624 |
| 2023-12-14 | 8,850.00 | 8,950.00 | 8,450.00 | 8,860.00 | 8,389.00 | 98,795 |
| 2023-12-13 | 8,860.00 | 9,010.00 | 8,610.00 | 8,840.00 | 8,370.06 | 63,037 |
| 2023-12-12 | 9,100.00 | 9,110.00 | 8,800.00 | 8,860.00 | 8,389.00 | 42,199 |
| 2023-12-11 | 9,090.00 | 9,360.00 | 8,840.00 | 9,020.00 | 8,540.49 | 148,032 |
| 2023-12-08 | 8,850.00 | 9,170.00 | 8,570.00 | 8,970.00 | 8,493.15 | 132,112 |
| 2023-12-07 | 8,930.00 | 8,930.00 | 8,560.00 | 8,790.00 | 8,322.72 | 89,943 |
| 2023-12-06 | 8,150.00 | 8,800.00 | 8,110.00 | 8,730.00 | 8,265.91 | 124,916 |
| 2023-12-05 | 8,950.00 | 9,000.00 | 8,060.00 | 8,220.00 | 7,783.02 | 168,344 |
| 2023-12-04 | 8,500.00 | 9,250.00 | 8,500.00 | 8,940.00 | 8,464.75 | 364,833 |
| 2023-12-01 | 7,950.00 | 8,790.00 | 7,950.00 | 8,590.00 | 8,133.35 | 448,800 |
| 2023-11-30 | 7,230.00 | 8,050.00 | 7,210.00 | 8,030.00 | 7,603.12 | 400,194 |
| 2023-11-29 | 7,160.00 | 7,210.00 | 7,100.00 | 7,170.00 | 6,788.84 | 14,306 |
| 2023-11-28 | 7,210.00 | 7,290.00 | 7,020.00 | 7,170.00 | 6,788.84 | 25,136 |
| 2023-11-27 | 7,190.00 | 7,230.00 | 7,070.00 | 7,200.00 | 6,817.25 | 25,957 |
| 2023-11-24 | 6,970.00 | 7,120.00 | 6,970.00 | 7,120.00 | 6,741.50 | 11,155 |
| 2023-11-23 | 6,980.00 | 7,210.00 | 6,810.00 | 7,020.00 | 6,646.81 | 21,501 |
| 2023-11-22 | 6,990.00 | 7,000.00 | 6,900.00 | 6,980.00 | 6,608.94 | 13,879 |
| 2023-11-21 | 6,850.00 | 7,000.00 | 6,850.00 | 6,990.00 | 6,618.41 | 18,200 |
| 2023-11-20 | 6,880.00 | 6,980.00 | 6,760.00 | 6,940.00 | 6,571.07 | 15,031 |
| 2023-11-17 | 6,840.00 | 6,980.00 | 6,820.00 | 6,940.00 | 6,571.07 | 24,055 |
| 2023-11-16 | 6,920.00 | 7,000.00 | 6,750.00 | 6,930.00 | 6,561.60 | 49,682 |
| 2023-11-15 | 7,080.00 | 7,080.00 | 6,790.00 | 6,840.00 | 6,476.38 | 89,617 |
| 2023-11-14 | 6,230.00 | 7,460.00 | 6,210.00 | 6,860.00 | 6,495.32 | 901,002 |
| 2023-11-13 | 6,370.00 | 6,420.00 | 6,140.00 | 6,190.00 | 5,860.94 | 26,003 |
| 2023-11-10 | 6,540.00 | 6,540.00 | 6,310.00 | 6,420.00 | 6,078.71 | 15,831 |
| 2023-11-09 | 6,680.00 | 6,680.00 | 6,400.00 | 6,550.00 | 6,201.80 | 29,316 |
| 2023-11-08 | 6,530.00 | 6,690.00 | 6,510.00 | 6,660.00 | 6,305.95 | 17,643 |
| 2023-11-07 | 6,770.00 | 6,770.00 | 6,390.00 | 6,620.00 | 6,268.08 | 45,466 |
| 2023-11-06 | 6,760.00 | 6,830.00 | 6,660.00 | 6,770.00 | 6,410.10 | 28,507 |
| 2023-11-03 | 6,690.00 | 6,830.00 | 6,490.00 | 6,820.00 | 6,457.45 | 35,138 |
| 2023-11-02 | 6,510.00 | 6,700.00 | 6,470.00 | 6,580.00 | 6,230.20 | 23,602 |
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.