FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,770.00 | 6,780.00 | 6,260.00 | 6,490.00 | 6,144.99 | 52,790 |
| 2023-10-31 | 6,300.00 | 6,400.00 | 6,220.00 | 6,390.00 | 6,050.30 | 22,997 |
| 2023-10-30 | 6,250.00 | 6,410.00 | 6,240.00 | 6,360.00 | 6,021.90 | 19,080 |
| 2023-10-27 | 6,200.00 | 6,360.00 | 6,180.00 | 6,290.00 | 5,955.62 | 14,033 |
| 2023-10-26 | 6,470.00 | 6,470.00 | 6,220.00 | 6,300.00 | 5,965.09 | 24,083 |
| 2023-10-25 | 6,400.00 | 6,500.00 | 6,290.00 | 6,470.00 | 6,126.05 | 10,158 |
| 2023-10-24 | 6,110.00 | 6,350.00 | 6,110.00 | 6,350.00 | 6,012.43 | 21,858 |
| 2023-10-23 | 6,330.00 | 6,380.00 | 6,150.00 | 6,190.00 | 5,860.94 | 13,930 |
| 2023-10-20 | 6,420.00 | 6,500.00 | 6,300.00 | 6,330.00 | 5,993.49 | 41,983 |
| 2023-10-19 | 6,850.00 | 6,850.00 | 6,480.00 | 6,480.00 | 6,135.52 | 45,458 |
| 2023-10-18 | 7,030.00 | 7,030.00 | 6,700.00 | 6,830.00 | 6,466.91 | 50,853 |
| 2023-10-17 | 6,920.00 | 7,070.00 | 6,920.00 | 6,970.00 | 6,599.47 | 15,954 |
| 2023-10-16 | 6,890.00 | 7,040.00 | 6,890.00 | 6,980.00 | 6,608.94 | 5,852 |
| 2023-10-13 | 7,100.00 | 7,100.00 | 6,890.00 | 7,030.00 | 6,656.28 | 10,970 |
| 2023-10-12 | 6,910.00 | 7,120.00 | 6,910.00 | 7,120.00 | 6,741.50 | 20,897 |
| 2023-10-11 | 6,730.00 | 7,020.00 | 6,730.00 | 6,910.00 | 6,542.66 | 17,027 |
| 2023-10-10 | 7,100.00 | 7,100.00 | 6,780.00 | 6,780.00 | 6,419.57 | 11,287 |
| 2023-10-06 | 6,780.00 | 7,000.00 | 6,710.00 | 6,990.00 | 6,618.41 | 10,823 |
| 2023-10-05 | 6,950.00 | 6,950.00 | 6,600.00 | 6,780.00 | 6,419.57 | 24,307 |
| 2023-10-04 | 7,180.00 | 7,180.00 | 6,680.00 | 6,780.00 | 6,419.57 | 59,444 |
| 2023-09-27 | 6,940.00 | 7,120.00 | 6,940.00 | 7,090.00 | 6,713.09 | 8,500 |
| 2023-09-26 | 7,210.00 | 7,220.00 | 6,930.00 | 7,030.00 | 6,656.28 | 21,383 |
| 2023-09-25 | 7,190.00 | 7,210.00 | 7,020.00 | 7,100.00 | 6,722.56 | 32,360 |
| 2023-09-22 | 7,100.00 | 7,190.00 | 6,990.00 | 7,050.00 | 6,675.22 | 40,573 |
| 2023-09-21 | 7,340.00 | 7,390.00 | 7,080.00 | 7,220.00 | 6,836.18 | 34,741 |
| 2023-09-20 | 7,400.00 | 7,500.00 | 7,300.00 | 7,460.00 | 7,063.42 | 24,036 |
| 2023-09-19 | 7,580.00 | 7,620.00 | 7,290.00 | 7,480.00 | 7,082.36 | 84,517 |
| 2023-09-18 | 7,450.00 | 7,730.00 | 7,330.00 | 7,580.00 | 7,177.04 | 82,689 |
| 2023-09-15 | 7,520.00 | 8,270.00 | 7,350.00 | 7,480.00 | 7,082.36 | 687,754 |
| 2023-09-14 | 7,360.00 | 7,420.00 | 7,300.00 | 7,370.00 | 6,978.21 | 16,832 |
| 2023-09-13 | 7,630.00 | 7,640.00 | 7,340.00 | 7,360.00 | 6,968.74 | 30,568 |
| 2023-09-12 | 7,600.00 | 7,810.00 | 7,470.00 | 7,660.00 | 7,252.79 | 42,327 |
| 2023-09-11 | 7,730.00 | 7,730.00 | 7,550.00 | 7,670.00 | 7,262.26 | 48,155 |
| 2023-09-08 | 7,800.00 | 7,850.00 | 7,540.00 | 7,730.00 | 7,319.07 | 96,781 |
| 2023-09-07 | 7,590.00 | 8,010.00 | 7,510.00 | 7,800.00 | 7,385.35 | 265,919 |
| 2023-09-06 | 7,160.00 | 8,250.00 | 7,030.00 | 7,590.00 | 7,186.51 | 2,312,903 |
| 2023-09-05 | 7,170.00 | 7,170.00 | 6,950.00 | 7,030.00 | 6,656.28 | 23,177 |
| 2023-09-04 | 7,040.00 | 7,100.00 | 6,970.00 | 7,050.00 | 6,675.22 | 38,584 |
| 2023-09-01 | 6,990.00 | 7,160.00 | 6,900.00 | 7,070.00 | 6,694.16 | 38,310 |
| 2023-08-31 | 7,090.00 | 8,100.00 | 7,040.00 | 7,040.00 | 6,665.75 | 908,150 |
| 2023-08-30 | 7,110.00 | 7,130.00 | 7,020.00 | 7,060.00 | 6,684.69 | 20,663 |
| 2023-08-29 | 7,010.00 | 7,170.00 | 7,000.00 | 7,110.00 | 6,732.03 | 13,022 |
| 2023-08-28 | 7,000.00 | 7,060.00 | 6,900.00 | 7,050.00 | 6,675.22 | 7,957 |
| 2023-08-25 | 6,890.00 | 7,060.00 | 6,730.00 | 6,970.00 | 6,599.47 | 31,719 |
| 2023-08-24 | 6,730.00 | 6,940.00 | 6,600.00 | 6,920.00 | 6,552.13 | 42,395 |
| 2023-08-23 | 6,760.00 | 6,800.00 | 6,480.00 | 6,630.00 | 6,277.55 | 118,308 |
| 2023-08-22 | 7,100.00 | 7,100.00 | 6,740.00 | 6,760.00 | 6,400.64 | 47,969 |
| 2023-08-21 | 7,090.00 | 7,450.00 | 6,910.00 | 6,950.00 | 6,580.54 | 53,255 |
| 2023-08-18 | 7,200.00 | 7,200.00 | 6,980.00 | 7,000.00 | 6,627.88 | 14,145 |
| 2023-08-17 | 6,990.00 | 7,270.00 | 6,890.00 | 7,150.00 | 6,769.90 | 32,046 |
| 2023-08-16 | 7,290.00 | 7,290.00 | 6,980.00 | 7,050.00 | 6,675.22 | 65,784 |
| 2023-08-14 | 7,650.00 | 7,690.00 | 7,200.00 | 7,320.00 | 6,930.87 | 40,209 |
| 2023-08-11 | 7,450.00 | 7,700.00 | 7,420.00 | 7,680.00 | 7,271.73 | 25,188 |
| 2023-08-10 | 7,330.00 | 7,800.00 | 7,210.00 | 7,510.00 | 7,110.77 | 31,710 |
| 2023-08-09 | 7,330.00 | 7,330.00 | 7,130.00 | 7,320.00 | 6,930.87 | 38,756 |
| 2023-08-08 | 7,200.00 | 7,350.00 | 7,080.00 | 7,350.00 | 6,959.27 | 42,256 |
| 2023-08-07 | 7,280.00 | 7,310.00 | 7,010.00 | 7,190.00 | 6,807.78 | 35,499 |
| 2023-08-04 | 7,150.00 | 7,420.00 | 7,110.00 | 7,250.00 | 6,864.59 | 56,269 |
| 2023-08-03 | 7,240.00 | 7,290.00 | 7,000.00 | 7,200.00 | 6,817.25 | 37,315 |
| 2023-08-02 | 7,490.00 | 7,530.00 | 7,100.00 | 7,240.00 | 6,855.12 | 40,849 |
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.