FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,540.00 | 9,840.00 | 9,540.00 | 9,660.00 | 9,046.40 | 10,385 |
| 2022-11-09 | 9,730.00 | 9,850.00 | 9,680.00 | 9,800.00 | 9,177.51 | 10,036 |
| 2022-11-08 | 9,640.00 | 9,860.00 | 9,610.00 | 9,730.00 | 9,111.95 | 6,929 |
| 2022-11-07 | 9,590.00 | 9,690.00 | 9,430.00 | 9,640.00 | 9,027.67 | 11,159 |
| 2022-11-04 | 9,680.00 | 9,680.00 | 9,390.00 | 9,590.00 | 8,980.85 | 8,107 |
| 2022-11-03 | 9,520.00 | 9,750.00 | 9,340.00 | 9,690.00 | 9,074.49 | 16,384 |
| 2022-11-02 | 9,590.00 | 9,770.00 | 9,490.00 | 9,760.00 | 9,140.05 | 28,477 |
| 2022-11-01 | 9,380.00 | 9,690.00 | 9,220.00 | 9,690.00 | 9,074.49 | 26,406 |
| 2022-10-31 | 9,400.00 | 9,470.00 | 9,300.00 | 9,410.00 | 8,812.28 | 8,509 |
| 2022-10-28 | 9,490.00 | 9,690.00 | 9,320.00 | 9,400.00 | 8,802.91 | 7,153 |
| 2022-10-27 | 9,300.00 | 9,500.00 | 9,120.00 | 9,490.00 | 8,887.20 | 10,823 |
| 2022-10-26 | 9,420.00 | 9,490.00 | 9,220.00 | 9,240.00 | 8,653.08 | 2,847 |
| 2022-10-25 | 9,390.00 | 9,400.00 | 9,260.00 | 9,350.00 | 8,756.09 | 3,526 |
| 2022-10-24 | 9,350.00 | 9,650.00 | 9,310.00 | 9,350.00 | 8,756.09 | 6,538 |
| 2022-10-21 | 9,260.00 | 9,350.00 | 9,030.00 | 9,350.00 | 8,756.09 | 11,418 |
| 2022-10-20 | 9,360.00 | 9,440.00 | 9,140.00 | 9,360.00 | 8,765.46 | 7,041 |
| 2022-10-19 | 9,460.00 | 9,720.00 | 9,310.00 | 9,360.00 | 8,765.46 | 26,597 |
| 2022-10-18 | 9,350.00 | 9,520.00 | 9,240.00 | 9,470.00 | 8,868.47 | 24,204 |
| 2022-10-17 | 9,070.00 | 9,340.00 | 8,950.00 | 9,300.00 | 8,709.27 | 13,033 |
| 2022-10-14 | 9,140.00 | 9,290.00 | 9,030.00 | 9,220.00 | 8,634.35 | 15,631 |
| 2022-10-13 | 9,530.00 | 9,530.00 | 8,970.00 | 8,980.00 | 8,409.59 | 26,130 |
| 2022-10-12 | 9,000.00 | 9,590.00 | 8,820.00 | 9,500.00 | 8,896.56 | 41,348 |
| 2022-10-11 | 9,260.00 | 9,380.00 | 8,930.00 | 9,010.00 | 8,437.69 | 21,740 |
| 2022-10-07 | 9,370.00 | 9,520.00 | 9,260.00 | 9,270.00 | 8,681.17 | 12,869 |
| 2022-10-06 | 9,370.00 | 9,560.00 | 9,360.00 | 9,540.00 | 8,934.02 | 22,426 |
| 2022-10-05 | 9,550.00 | 9,640.00 | 9,210.00 | 9,370.00 | 8,774.82 | 28,092 |
| 2022-10-04 | 9,700.00 | 9,700.00 | 9,320.00 | 9,490.00 | 8,887.20 | 28,074 |
| 2022-09-30 | 9,200.00 | 9,720.00 | 9,080.00 | 9,360.00 | 8,765.46 | 28,212 |
| 2022-09-29 | 9,320.00 | 10,250.00 | 9,300.00 | 9,500.00 | 8,896.56 | 118,106 |
| 2022-09-28 | 9,680.00 | 9,870.00 | 9,030.00 | 9,190.00 | 8,606.25 | 52,112 |
| 2022-09-27 | 9,450.00 | 9,890.00 | 9,450.00 | 9,680.00 | 9,065.13 | 16,707 |
| 2022-09-26 | 9,970.00 | 9,970.00 | 9,360.00 | 9,560.00 | 8,952.75 | 58,813 |
| 2022-09-23 | 10,400.00 | 10,400.00 | 9,940.00 | 9,990.00 | 9,355.44 | 37,036 |
| 2022-09-22 | 10,450.00 | 10,450.00 | 10,150.00 | 10,400.00 | 9,739.40 | 23,530 |
| 2022-09-21 | 10,500.00 | 10,500.00 | 10,100.00 | 10,500.00 | 9,833.04 | 58,719 |
| 2022-09-20 | 10,400.00 | 10,700.00 | 10,350.00 | 10,500.00 | 9,833.04 | 23,895 |
| 2022-09-19 | 10,900.00 | 10,900.00 | 10,250.00 | 10,500.00 | 9,833.04 | 73,802 |
| 2022-09-16 | 11,150.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,254.46 | 25,440 |
| 2022-09-15 | 11,200.00 | 11,350.00 | 11,000.00 | 11,200.00 | 10,488.58 | 29,077 |
| 2022-09-14 | 11,050.00 | 11,400.00 | 11,000.00 | 11,200.00 | 10,488.58 | 20,963 |
| 2022-09-13 | 11,200.00 | 11,600.00 | 11,100.00 | 11,450.00 | 10,722.70 | 92,172 |
| 2022-09-08 | 11,050.00 | 11,300.00 | 11,000.00 | 11,200.00 | 10,488.58 | 32,481 |
| 2022-09-07 | 11,000.00 | 11,200.00 | 10,750.00 | 11,100.00 | 10,394.93 | 32,813 |
| 2022-09-06 | 10,750.00 | 11,200.00 | 10,750.00 | 11,000.00 | 10,301.28 | 22,707 |
| 2022-09-05 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,207.64 | 42,158 |
| 2022-09-02 | 11,200.00 | 11,350.00 | 11,050.00 | 11,100.00 | 10,394.93 | 34,228 |
| 2022-09-01 | 11,200.00 | 11,400.00 | 10,850.00 | 11,200.00 | 10,488.58 | 44,215 |
| 2022-08-31 | 11,250.00 | 11,500.00 | 11,000.00 | 11,350.00 | 10,629.05 | 126,628 |
| 2022-08-30 | 10,900.00 | 11,250.00 | 10,900.00 | 11,100.00 | 10,394.93 | 49,691 |
| 2022-08-29 | 10,550.00 | 11,050.00 | 10,500.00 | 10,900.00 | 10,207.64 | 88,194 |
| 2022-08-26 | 11,200.00 | 11,200.00 | 10,850.00 | 11,100.00 | 10,394.93 | 59,172 |
| 2022-08-25 | 10,950.00 | 11,250.00 | 10,850.00 | 11,000.00 | 10,301.28 | 195,773 |
| 2022-08-24 | 10,400.00 | 11,000.00 | 10,300.00 | 10,900.00 | 10,207.64 | 184,819 |
| 2022-08-23 | 9,930.00 | 10,450.00 | 9,820.00 | 10,250.00 | 9,598.92 | 69,865 |
| 2022-08-22 | 10,150.00 | 10,400.00 | 9,950.00 | 10,000.00 | 9,364.80 | 80,152 |
| 2022-08-19 | 10,250.00 | 10,550.00 | 10,050.00 | 10,400.00 | 9,739.40 | 70,485 |
| 2022-08-18 | 9,760.00 | 10,250.00 | 9,650.00 | 10,250.00 | 9,598.92 | 95,922 |
| 2022-08-17 | 9,830.00 | 9,830.00 | 9,650.00 | 9,780.00 | 9,158.78 | 23,179 |
| 2022-08-16 | 9,940.00 | 10,100.00 | 9,610.00 | 9,760.00 | 9,140.05 | 26,882 |
| 2022-08-12 | 10,050.00 | 10,150.00 | 9,850.00 | 9,880.00 | 9,252.43 | 58,738 |
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.