FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,880.00 | 9,910.00 | 9,610.00 | 9,900.00 | 9,373.71 | 43,948 |
| 2023-02-06 | 9,870.00 | 10,060.00 | 9,810.00 | 9,880.00 | 9,354.78 | 37,505 |
| 2023-02-03 | 9,790.00 | 9,950.00 | 9,720.00 | 9,920.00 | 9,392.65 | 56,058 |
| 2023-02-02 | 9,820.00 | 9,980.00 | 9,690.00 | 9,790.00 | 9,269.56 | 54,039 |
| 2023-02-01 | 10,150.00 | 10,150.00 | 9,730.00 | 9,900.00 | 9,373.71 | 54,068 |
| 2023-01-31 | 10,210.00 | 10,330.00 | 10,020.00 | 10,150.00 | 9,610.42 | 34,983 |
| 2023-01-30 | 10,550.00 | 10,550.00 | 10,000.00 | 10,210.00 | 9,667.23 | 114,268 |
| 2023-01-27 | 9,730.00 | 10,200.00 | 9,450.00 | 10,180.00 | 9,638.83 | 157,231 |
| 2023-01-26 | 9,330.00 | 9,800.00 | 9,330.00 | 9,650.00 | 9,137.00 | 67,276 |
| 2023-01-25 | 9,150.00 | 9,460.00 | 9,140.00 | 9,340.00 | 8,843.48 | 50,657 |
| 2023-01-20 | 8,930.00 | 9,170.00 | 8,890.00 | 9,110.00 | 8,625.71 | 18,538 |
| 2023-01-19 | 8,830.00 | 8,910.00 | 8,670.00 | 8,910.00 | 8,436.34 | 21,907 |
| 2023-01-18 | 8,890.00 | 8,910.00 | 8,720.00 | 8,850.00 | 8,379.53 | 13,792 |
| 2023-01-17 | 9,040.00 | 9,040.00 | 8,800.00 | 8,820.00 | 8,351.13 | 29,761 |
| 2023-01-16 | 8,940.00 | 9,020.00 | 8,910.00 | 8,990.00 | 8,512.09 | 21,968 |
| 2023-01-13 | 8,980.00 | 9,090.00 | 8,810.00 | 8,940.00 | 8,464.75 | 40,414 |
| 2023-01-12 | 9,000.00 | 9,120.00 | 8,870.00 | 9,000.00 | 8,521.56 | 23,279 |
| 2023-01-11 | 8,960.00 | 8,980.00 | 8,780.00 | 8,930.00 | 8,455.28 | 8,875 |
| 2023-01-10 | 8,850.00 | 8,950.00 | 8,780.00 | 8,920.00 | 8,445.81 | 8,946 |
| 2023-01-09 | 8,860.00 | 8,930.00 | 8,670.00 | 8,850.00 | 8,379.53 | 39,155 |
| 2023-01-06 | 8,870.00 | 8,960.00 | 8,780.00 | 8,850.00 | 8,379.53 | 28,912 |
| 2023-01-05 | 9,240.00 | 9,240.00 | 8,830.00 | 8,870.00 | 8,398.47 | 15,831 |
| 2023-01-04 | 8,800.00 | 9,270.00 | 8,800.00 | 9,060.00 | 8,578.37 | 105,789 |
| 2023-01-03 | 9,130.00 | 9,140.00 | 8,780.00 | 9,060.00 | 8,578.37 | 20,061 |
| 2023-01-02 | 9,100.00 | 9,190.00 | 8,780.00 | 8,980.00 | 8,502.62 | 32,420 |
| 2022-12-29 | 9,050.00 | 9,270.00 | 8,860.00 | 9,100.00 | 8,616.24 | 44,772 |
| 2022-12-28 | 9,140.00 | 9,140.00 | 8,850.00 | 9,140.00 | 8,654.11 | 25,243 |
| 2022-12-27 | 8,920.00 | 9,150.00 | 8,800.00 | 9,140.00 | 8,559.43 | 72,377 |
| 2022-12-26 | 9,000.00 | 9,180.00 | 8,800.00 | 8,910.00 | 8,344.04 | 57,005 |
| 2022-12-23 | 9,290.00 | 9,290.00 | 8,830.00 | 8,990.00 | 8,418.96 | 69,224 |
| 2022-12-22 | 9,270.00 | 9,440.00 | 9,240.00 | 9,290.00 | 8,699.90 | 29,791 |
| 2022-12-21 | 9,370.00 | 9,500.00 | 9,210.00 | 9,270.00 | 8,681.17 | 31,011 |
| 2022-12-20 | 9,240.00 | 9,280.00 | 9,080.00 | 9,230.00 | 8,643.71 | 19,486 |
| 2022-12-19 | 9,180.00 | 9,290.00 | 9,030.00 | 9,240.00 | 8,653.08 | 19,120 |
| 2022-12-16 | 9,120.00 | 9,300.00 | 9,040.00 | 9,200.00 | 8,615.62 | 25,145 |
| 2022-12-15 | 9,250.00 | 9,310.00 | 8,840.00 | 9,310.00 | 8,718.63 | 29,115 |
| 2022-12-14 | 8,920.00 | 9,250.00 | 8,810.00 | 9,240.00 | 8,653.08 | 29,288 |
| 2022-12-13 | 8,860.00 | 8,980.00 | 8,660.00 | 8,820.00 | 8,259.76 | 10,652 |
| 2022-12-12 | 8,930.00 | 8,970.00 | 8,380.00 | 8,760.00 | 8,203.57 | 13,700 |
| 2022-12-09 | 9,040.00 | 9,050.00 | 8,850.00 | 8,890.00 | 8,325.31 | 11,067 |
| 2022-12-08 | 9,060.00 | 9,100.00 | 8,890.00 | 8,890.00 | 8,325.31 | 16,115 |
| 2022-12-07 | 9,030.00 | 9,150.00 | 8,940.00 | 9,060.00 | 8,484.51 | 27,456 |
| 2022-12-06 | 9,180.00 | 9,190.00 | 9,040.00 | 9,150.00 | 8,568.79 | 11,317 |
| 2022-12-05 | 9,200.00 | 9,290.00 | 9,090.00 | 9,180.00 | 8,596.89 | 27,877 |
| 2022-12-02 | 9,300.00 | 9,300.00 | 9,180.00 | 9,300.00 | 8,709.27 | 6,345 |
| 2022-12-01 | 9,340.00 | 9,340.00 | 9,080.00 | 9,300.00 | 8,709.27 | 64,721 |
| 2022-11-30 | 9,280.00 | 9,290.00 | 9,100.00 | 9,290.00 | 8,699.90 | 13,589 |
| 2022-11-29 | 9,290.00 | 9,380.00 | 9,150.00 | 9,280.00 | 8,690.54 | 9,911 |
| 2022-11-28 | 9,250.00 | 9,390.00 | 9,140.00 | 9,280.00 | 8,690.54 | 17,002 |
| 2022-11-25 | 9,310.00 | 9,380.00 | 9,210.00 | 9,380.00 | 8,784.19 | 19,706 |
| 2022-11-24 | 9,200.00 | 9,300.00 | 9,160.00 | 9,290.00 | 8,699.90 | 21,052 |
| 2022-11-23 | 9,300.00 | 9,370.00 | 9,120.00 | 9,120.00 | 8,540.70 | 38,676 |
| 2022-11-22 | 9,390.00 | 9,390.00 | 9,120.00 | 9,300.00 | 8,709.27 | 45,746 |
| 2022-11-21 | 9,490.00 | 9,590.00 | 9,310.00 | 9,410.00 | 8,812.28 | 22,053 |
| 2022-11-18 | 9,380.00 | 9,520.00 | 9,300.00 | 9,490.00 | 8,887.20 | 13,055 |
| 2022-11-17 | 9,600.00 | 9,600.00 | 9,320.00 | 9,430.00 | 8,831.01 | 22,120 |
| 2022-11-16 | 9,590.00 | 10,000.00 | 9,320.00 | 9,600.00 | 8,990.21 | 76,172 |
| 2022-11-15 | 9,550.00 | 9,630.00 | 9,450.00 | 9,600.00 | 8,990.21 | 18,425 |
| 2022-11-14 | 10,100.00 | 10,200.00 | 9,550.00 | 9,670.00 | 9,055.76 | 37,158 |
| 2022-11-11 | 9,960.00 | 10,300.00 | 9,800.00 | 10,050.00 | 9,411.63 | 30,811 |
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.