FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,940.00 | 8,040.00 | 7,850.00 | 8,030.00 | 7,603.12 | 37,841 |
| 2023-05-03 | 7,860.00 | 8,000.00 | 7,750.00 | 7,970.00 | 7,546.31 | 34,713 |
| 2023-05-02 | 7,800.00 | 7,920.00 | 7,730.00 | 7,800.00 | 7,385.35 | 8,111 |
| 2023-04-28 | 7,890.00 | 7,890.00 | 7,710.00 | 7,800.00 | 7,385.35 | 15,662 |
| 2023-04-27 | 7,850.00 | 7,920.00 | 7,610.00 | 7,770.00 | 7,356.94 | 30,187 |
| 2023-04-26 | 7,950.00 | 7,960.00 | 7,770.00 | 7,850.00 | 7,432.69 | 12,393 |
| 2023-04-25 | 7,800.00 | 7,990.00 | 7,520.00 | 7,910.00 | 7,489.50 | 39,524 |
| 2023-04-24 | 7,740.00 | 7,880.00 | 7,700.00 | 7,800.00 | 7,385.35 | 13,689 |
| 2023-04-21 | 7,910.00 | 7,960.00 | 7,720.00 | 7,740.00 | 7,328.54 | 44,426 |
| 2023-04-20 | 8,110.00 | 8,170.00 | 7,880.00 | 7,960.00 | 7,536.84 | 46,830 |
| 2023-04-19 | 7,810.00 | 8,270.00 | 7,770.00 | 8,020.00 | 7,593.65 | 82,595 |
| 2023-04-18 | 7,890.00 | 7,890.00 | 7,710.00 | 7,780.00 | 7,366.41 | 25,725 |
| 2023-04-17 | 7,940.00 | 7,970.00 | 7,770.00 | 7,890.00 | 7,470.56 | 25,985 |
| 2023-04-14 | 8,000.00 | 8,050.00 | 7,870.00 | 7,940.00 | 7,517.91 | 36,803 |
| 2023-04-13 | 7,980.00 | 8,000.00 | 7,870.00 | 7,980.00 | 7,555.78 | 14,672 |
| 2023-04-12 | 8,000.00 | 8,000.00 | 7,850.00 | 7,980.00 | 7,555.78 | 21,319 |
| 2023-04-11 | 7,910.00 | 8,010.00 | 7,810.00 | 7,960.00 | 7,536.84 | 36,227 |
| 2023-04-10 | 8,040.00 | 8,040.00 | 7,750.00 | 7,900.00 | 7,480.03 | 35,003 |
| 2023-04-07 | 7,930.00 | 8,070.00 | 7,910.00 | 8,050.00 | 7,622.06 | 20,726 |
| 2023-04-06 | 8,200.00 | 8,200.00 | 7,880.00 | 7,970.00 | 7,546.31 | 32,009 |
| 2023-04-05 | 8,040.00 | 8,270.00 | 8,030.00 | 8,200.00 | 7,764.08 | 27,306 |
| 2023-04-04 | 7,630.00 | 8,210.00 | 7,630.00 | 8,040.00 | 7,612.59 | 100,191 |
| 2023-04-03 | 7,740.00 | 7,770.00 | 7,610.00 | 7,700.00 | 7,290.66 | 31,197 |
| 2023-03-31 | 7,900.00 | 7,900.00 | 7,610.00 | 7,740.00 | 7,328.54 | 38,407 |
| 2023-03-30 | 7,970.00 | 7,970.00 | 7,710.00 | 7,810.00 | 7,394.82 | 27,754 |
| 2023-03-29 | 7,890.00 | 7,930.00 | 7,760.00 | 7,850.00 | 7,432.69 | 32,659 |
| 2023-03-28 | 7,880.00 | 7,960.00 | 7,680.00 | 7,890.00 | 7,470.56 | 36,724 |
| 2023-03-27 | 7,680.00 | 7,900.00 | 7,450.00 | 7,700.00 | 7,290.66 | 44,207 |
| 2023-03-24 | 7,650.00 | 7,650.00 | 7,480.00 | 7,590.00 | 7,186.51 | 39,552 |
| 2023-03-23 | 7,770.00 | 7,770.00 | 7,450.00 | 7,570.00 | 7,167.58 | 65,329 |
| 2023-03-22 | 7,750.00 | 7,750.00 | 7,590.00 | 7,700.00 | 7,290.66 | 32,235 |
| 2023-03-21 | 7,710.00 | 7,900.00 | 7,590.00 | 7,600.00 | 7,195.98 | 61,340 |
| 2023-03-20 | 7,700.00 | 7,940.00 | 7,620.00 | 7,660.00 | 7,252.79 | 56,184 |
| 2023-03-17 | 7,790.00 | 8,100.00 | 7,600.00 | 7,700.00 | 7,290.66 | 113,451 |
| 2023-03-16 | 8,000.00 | 8,000.00 | 7,450.00 | 7,760.00 | 7,347.48 | 177,761 |
| 2023-03-15 | 8,000.00 | 8,180.00 | 7,970.00 | 8,000.00 | 7,574.72 | 51,981 |
| 2023-03-14 | 8,360.00 | 8,360.00 | 7,800.00 | 7,900.00 | 7,480.03 | 128,146 |
| 2023-03-13 | 8,520.00 | 8,840.00 | 8,150.00 | 8,150.00 | 7,716.74 | 67,054 |
| 2023-03-10 | 8,650.00 | 8,730.00 | 8,420.00 | 8,640.00 | 8,180.69 | 86,158 |
| 2023-03-09 | 9,050.00 | 9,050.00 | 8,710.00 | 8,770.00 | 8,303.78 | 44,622 |
| 2023-03-08 | 8,940.00 | 8,950.00 | 8,590.00 | 8,930.00 | 8,455.28 | 60,343 |
| 2023-03-07 | 9,020.00 | 9,100.00 | 8,880.00 | 8,960.00 | 8,483.68 | 24,843 |
| 2023-03-06 | 9,030.00 | 9,040.00 | 8,900.00 | 9,010.00 | 8,531.02 | 28,055 |
| 2023-03-03 | 8,980.00 | 9,150.00 | 8,900.00 | 8,960.00 | 8,483.68 | 79,384 |
| 2023-03-02 | 9,120.00 | 9,150.00 | 8,900.00 | 8,900.00 | 8,426.87 | 43,963 |
| 2023-02-28 | 9,180.00 | 9,290.00 | 9,000.00 | 9,070.00 | 8,587.84 | 39,751 |
| 2023-02-27 | 9,250.00 | 9,350.00 | 9,010.00 | 9,180.00 | 8,691.99 | 70,761 |
| 2023-02-24 | 9,600.00 | 9,670.00 | 9,110.00 | 9,380.00 | 8,881.36 | 35,657 |
| 2023-02-23 | 9,330.00 | 9,600.00 | 9,300.00 | 9,550.00 | 9,042.32 | 37,515 |
| 2023-02-22 | 9,270.00 | 9,450.00 | 9,130.00 | 9,390.00 | 8,890.82 | 45,325 |
| 2023-02-21 | 9,410.00 | 9,410.00 | 8,900.00 | 9,300.00 | 8,805.61 | 70,893 |
| 2023-02-20 | 9,200.00 | 9,410.00 | 8,940.00 | 9,290.00 | 8,796.14 | 33,947 |
| 2023-02-17 | 9,390.00 | 9,450.00 | 9,130.00 | 9,200.00 | 8,710.92 | 23,608 |
| 2023-02-16 | 9,400.00 | 9,680.00 | 9,300.00 | 9,390.00 | 8,890.82 | 24,407 |
| 2023-02-15 | 9,480.00 | 9,540.00 | 9,200.00 | 9,400.00 | 8,900.29 | 51,711 |
| 2023-02-14 | 9,430.00 | 9,560.00 | 9,360.00 | 9,430.00 | 8,928.70 | 54,604 |
| 2023-02-13 | 9,860.00 | 9,930.00 | 9,320.00 | 9,410.00 | 8,909.76 | 176,113 |
| 2023-02-10 | 10,280.00 | 10,300.00 | 9,530.00 | 10,000.00 | 9,468.40 | 208,450 |
| 2023-02-09 | 10,350.00 | 10,350.00 | 9,960.00 | 10,280.00 | 9,733.51 | 134,303 |
| 2023-02-08 | 10,180.00 | 10,410.00 | 10,090.00 | 10,340.00 | 9,790.32 | 235,331 |
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.