FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,320.00 | 7,600.00 | 7,210.00 | 7,490.00 | 7,091.83 | 24,321 |
| 2023-07-31 | 7,470.00 | 7,470.00 | 7,150.00 | 7,320.00 | 6,930.87 | 36,790 |
| 2023-07-28 | 7,410.00 | 7,500.00 | 7,280.00 | 7,440.00 | 7,044.49 | 17,896 |
| 2023-07-27 | 7,450.00 | 7,700.00 | 7,270.00 | 7,490.00 | 7,091.83 | 28,252 |
| 2023-07-26 | 7,420.00 | 7,510.00 | 7,030.00 | 7,460.00 | 7,063.42 | 71,954 |
| 2023-07-25 | 7,540.00 | 7,600.00 | 7,200.00 | 7,370.00 | 6,978.21 | 33,927 |
| 2023-07-24 | 7,960.00 | 7,960.00 | 7,400.00 | 7,540.00 | 7,139.17 | 60,665 |
| 2023-07-21 | 7,720.00 | 7,790.00 | 7,600.00 | 7,760.00 | 7,347.48 | 29,323 |
| 2023-07-20 | 7,960.00 | 7,960.00 | 7,740.00 | 7,740.00 | 7,328.54 | 37,498 |
| 2023-07-19 | 7,660.00 | 7,990.00 | 7,630.00 | 7,960.00 | 7,536.84 | 32,599 |
| 2023-07-18 | 7,890.00 | 8,080.00 | 7,650.00 | 7,650.00 | 7,243.32 | 69,478 |
| 2023-07-17 | 7,930.00 | 8,060.00 | 7,810.00 | 7,950.00 | 7,527.37 | 72,640 |
| 2023-07-14 | 8,150.00 | 8,170.00 | 7,900.00 | 8,010.00 | 7,584.19 | 33,997 |
| 2023-07-13 | 8,100.00 | 8,180.00 | 8,020.00 | 8,150.00 | 7,716.74 | 27,489 |
| 2023-07-12 | 8,050.00 | 8,210.00 | 7,900.00 | 8,100.00 | 7,669.40 | 69,379 |
| 2023-07-11 | 8,120.00 | 8,170.00 | 8,030.00 | 8,110.00 | 7,678.87 | 26,820 |
| 2023-07-10 | 8,220.00 | 8,380.00 | 8,070.00 | 8,070.00 | 7,641.00 | 39,416 |
| 2023-07-07 | 8,250.00 | 8,510.00 | 8,050.00 | 8,300.00 | 7,858.77 | 54,052 |
| 2023-07-06 | 8,850.00 | 8,940.00 | 8,270.00 | 8,310.00 | 7,868.24 | 120,829 |
| 2023-07-05 | 8,590.00 | 9,080.00 | 8,590.00 | 8,890.00 | 8,417.40 | 84,226 |
| 2023-07-04 | 8,810.00 | 9,690.00 | 8,500.00 | 8,550.00 | 8,095.48 | 310,006 |
| 2023-07-03 | 8,830.00 | 8,970.00 | 8,520.00 | 8,610.00 | 8,152.29 | 98,599 |
| 2023-06-30 | 8,800.00 | 9,190.00 | 8,770.00 | 8,880.00 | 8,407.94 | 107,221 |
| 2023-06-29 | 8,720.00 | 9,090.00 | 8,720.00 | 8,760.00 | 8,294.31 | 279,839 |
| 2023-06-28 | 8,530.00 | 10,000.00 | 8,510.00 | 8,710.00 | 8,246.97 | 1,343,241 |
| 2023-06-27 | 8,780.00 | 8,800.00 | 8,520.00 | 8,620.00 | 8,161.76 | 37,337 |
| 2023-06-26 | 8,450.00 | 8,730.00 | 8,450.00 | 8,670.00 | 8,209.10 | 30,184 |
| 2023-06-23 | 8,550.00 | 8,820.00 | 8,360.00 | 8,580.00 | 8,123.88 | 65,696 |
| 2023-06-22 | 8,360.00 | 8,850.00 | 8,360.00 | 8,550.00 | 8,095.48 | 104,829 |
| 2023-06-21 | 8,380.00 | 8,640.00 | 8,360.00 | 8,400.00 | 7,953.45 | 86,254 |
| 2023-06-20 | 8,440.00 | 8,780.00 | 8,300.00 | 8,340.00 | 7,896.64 | 110,370 |
| 2023-06-19 | 8,000.00 | 8,600.00 | 7,940.00 | 8,510.00 | 8,057.60 | 144,034 |
| 2023-06-16 | 7,990.00 | 8,060.00 | 7,810.00 | 8,000.00 | 7,574.72 | 30,936 |
| 2023-06-15 | 7,870.00 | 8,000.00 | 7,860.00 | 7,930.00 | 7,508.44 | 19,456 |
| 2023-06-14 | 7,900.00 | 7,970.00 | 7,730.00 | 7,920.00 | 7,498.97 | 32,276 |
| 2023-06-13 | 7,830.00 | 7,950.00 | 7,830.00 | 7,890.00 | 7,470.56 | 20,630 |
| 2023-06-12 | 7,900.00 | 7,940.00 | 7,700.00 | 7,800.00 | 7,385.35 | 22,096 |
| 2023-06-09 | 7,940.00 | 8,020.00 | 7,840.00 | 7,940.00 | 7,517.91 | 19,657 |
| 2023-06-08 | 7,810.00 | 7,970.00 | 7,770.00 | 7,930.00 | 7,508.44 | 43,851 |
| 2023-06-07 | 7,740.00 | 7,800.00 | 7,600.00 | 7,730.00 | 7,319.07 | 48,765 |
| 2023-06-05 | 7,860.00 | 7,930.00 | 7,730.00 | 7,780.00 | 7,366.41 | 28,701 |
| 2023-06-02 | 7,770.00 | 7,990.00 | 7,770.00 | 7,890.00 | 7,470.56 | 64,380 |
| 2023-06-01 | 7,690.00 | 7,770.00 | 7,560.00 | 7,760.00 | 7,347.48 | 28,840 |
| 2023-05-31 | 7,730.00 | 7,740.00 | 7,380.00 | 7,660.00 | 7,252.79 | 15,337 |
| 2023-05-30 | 7,770.00 | 7,790.00 | 7,630.00 | 7,760.00 | 7,347.48 | 8,636 |
| 2023-05-26 | 7,610.00 | 7,790.00 | 7,610.00 | 7,770.00 | 7,356.94 | 16,885 |
| 2023-05-25 | 7,630.00 | 7,680.00 | 7,530.00 | 7,660.00 | 7,252.79 | 32,355 |
| 2023-05-24 | 7,740.00 | 7,740.00 | 7,620.00 | 7,630.00 | 7,224.39 | 10,295 |
| 2023-05-23 | 7,790.00 | 7,810.00 | 7,700.00 | 7,740.00 | 7,328.54 | 24,186 |
| 2023-05-22 | 7,720.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,385.35 | 25,568 |
| 2023-05-19 | 7,630.00 | 7,750.00 | 7,570.00 | 7,630.00 | 7,224.39 | 18,305 |
| 2023-05-18 | 7,550.00 | 7,690.00 | 7,480.00 | 7,610.00 | 7,205.45 | 23,618 |
| 2023-05-17 | 7,510.00 | 7,570.00 | 7,360.00 | 7,550.00 | 7,148.64 | 14,743 |
| 2023-05-16 | 7,390.00 | 7,500.00 | 7,100.00 | 7,440.00 | 7,044.49 | 67,982 |
| 2023-05-15 | 7,690.00 | 7,900.00 | 7,160.00 | 7,390.00 | 6,997.14 | 173,151 |
| 2023-05-12 | 7,920.00 | 7,920.00 | 7,640.00 | 7,820.00 | 7,404.29 | 21,549 |
| 2023-05-11 | 7,880.00 | 7,980.00 | 7,820.00 | 7,880.00 | 7,461.10 | 11,491 |
| 2023-05-10 | 7,780.00 | 7,990.00 | 7,750.00 | 7,900.00 | 7,480.03 | 13,058 |
| 2023-05-09 | 8,010.00 | 8,070.00 | 7,560.00 | 7,800.00 | 7,385.35 | 49,321 |
| 2023-05-08 | 8,030.00 | 8,080.00 | 7,930.00 | 8,000.00 | 7,574.72 | 25,161 |
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.