FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,050.00 | 10,150.00 | 9,850.00 | 9,880.00 | 9,252.43 | 58,738 |
| 2022-08-11 | 9,410.00 | 10,200.00 | 9,410.00 | 10,000.00 | 9,364.80 | 165,707 |
| 2022-08-10 | 9,380.00 | 9,540.00 | 9,260.00 | 9,400.00 | 8,802.91 | 36,436 |
| 2022-08-09 | 9,500.00 | 9,590.00 | 9,320.00 | 9,380.00 | 8,784.19 | 18,386 |
| 2022-08-08 | 9,420.00 | 9,680.00 | 9,370.00 | 9,500.00 | 8,896.56 | 21,154 |
| 2022-08-05 | 9,500.00 | 9,520.00 | 9,400.00 | 9,500.00 | 8,896.56 | 15,311 |
| 2022-08-04 | 9,390.00 | 9,640.00 | 9,350.00 | 9,500.00 | 8,896.56 | 19,463 |
| 2022-08-03 | 9,200.00 | 9,440.00 | 9,170.00 | 9,400.00 | 8,802.91 | 17,829 |
| 2022-08-02 | 9,410.00 | 9,410.00 | 9,200.00 | 9,200.00 | 8,615.62 | 13,649 |
| 2022-08-01 | 9,400.00 | 9,550.00 | 9,360.00 | 9,360.00 | 8,765.46 | 9,297 |
| 2022-07-29 | 9,430.00 | 9,510.00 | 9,220.00 | 9,500.00 | 8,896.56 | 10,704 |
| 2022-07-28 | 9,400.00 | 9,610.00 | 9,400.00 | 9,500.00 | 8,896.56 | 20,772 |
| 2022-07-27 | 9,590.00 | 9,590.00 | 9,300.00 | 9,380.00 | 8,784.19 | 9,942 |
| 2022-07-26 | 9,490.00 | 9,700.00 | 9,270.00 | 9,380.00 | 8,784.19 | 20,749 |
| 2022-07-25 | 9,390.00 | 9,460.00 | 9,240.00 | 9,320.00 | 8,728.00 | 7,720 |
| 2022-07-22 | 9,520.00 | 9,570.00 | 9,360.00 | 9,390.00 | 8,793.55 | 20,195 |
| 2022-07-21 | 9,430.00 | 9,670.00 | 9,280.00 | 9,550.00 | 8,943.39 | 36,154 |
| 2022-07-20 | 9,280.00 | 9,400.00 | 9,220.00 | 9,260.00 | 8,671.81 | 21,575 |
| 2022-07-19 | 9,280.00 | 9,340.00 | 9,170.00 | 9,250.00 | 8,662.44 | 12,376 |
| 2022-07-18 | 9,340.00 | 9,440.00 | 9,140.00 | 9,280.00 | 8,690.54 | 45,433 |
| 2022-07-15 | 9,110.00 | 9,390.00 | 8,910.00 | 9,320.00 | 8,728.00 | 58,817 |
| 2022-07-14 | 8,870.00 | 9,270.00 | 8,800.00 | 9,110.00 | 8,531.34 | 48,339 |
| 2022-07-13 | 8,840.00 | 8,960.00 | 8,690.00 | 8,880.00 | 8,315.94 | 22,638 |
| 2022-07-12 | 8,880.00 | 8,970.00 | 8,680.00 | 8,730.00 | 8,175.47 | 18,090 |
| 2022-07-11 | 8,960.00 | 9,070.00 | 8,850.00 | 8,970.00 | 8,400.23 | 21,379 |
| 2022-07-08 | 8,810.00 | 9,050.00 | 8,770.00 | 8,960.00 | 8,390.86 | 26,421 |
| 2022-07-07 | 8,720.00 | 8,990.00 | 8,660.00 | 8,900.00 | 8,334.67 | 41,011 |
| 2022-07-06 | 8,500.00 | 8,840.00 | 8,270.00 | 8,720.00 | 8,166.11 | 54,339 |
| 2022-07-05 | 8,210.00 | 8,470.00 | 8,100.00 | 8,470.00 | 7,931.99 | 25,190 |
| 2022-07-04 | 8,230.00 | 8,320.00 | 7,860.00 | 8,220.00 | 7,697.87 | 20,254 |
| 2022-07-01 | 8,600.00 | 8,600.00 | 8,150.00 | 8,180.00 | 7,660.41 | 59,805 |
| 2022-06-30 | 8,640.00 | 8,780.00 | 8,420.00 | 8,420.00 | 7,885.16 | 41,597 |
| 2022-06-29 | 8,470.00 | 8,860.00 | 8,340.00 | 8,670.00 | 8,119.28 | 42,187 |
| 2022-06-28 | 8,660.00 | 8,810.00 | 8,360.00 | 8,580.00 | 8,035.00 | 35,644 |
| 2022-06-27 | 8,180.00 | 8,700.00 | 8,020.00 | 8,570.00 | 8,025.64 | 74,874 |
| 2022-06-24 | 7,820.00 | 8,140.00 | 7,750.00 | 8,060.00 | 7,548.03 | 91,308 |
| 2022-06-23 | 8,150.00 | 8,300.00 | 7,660.00 | 7,820.00 | 7,323.28 | 126,306 |
| 2022-06-22 | 8,740.00 | 8,820.00 | 8,050.00 | 8,050.00 | 7,538.67 | 44,768 |
| 2022-06-21 | 8,370.00 | 8,750.00 | 8,370.00 | 8,630.00 | 8,081.82 | 28,603 |
| 2022-06-20 | 9,000.00 | 9,010.00 | 8,300.00 | 8,460.00 | 7,922.62 | 77,017 |
| 2022-06-17 | 8,900.00 | 9,030.00 | 8,690.00 | 9,000.00 | 8,428.32 | 57,042 |
| 2022-06-16 | 9,000.00 | 9,300.00 | 8,950.00 | 9,040.00 | 8,465.78 | 72,562 |
| 2022-06-15 | 9,090.00 | 9,200.00 | 8,800.00 | 8,800.00 | 8,241.03 | 50,352 |
| 2022-06-14 | 8,900.00 | 9,220.00 | 8,840.00 | 9,200.00 | 8,615.62 | 69,274 |
| 2022-06-13 | 9,690.00 | 9,690.00 | 9,220.00 | 9,300.00 | 8,709.27 | 66,996 |
| 2022-06-10 | 9,760.00 | 9,960.00 | 9,690.00 | 9,700.00 | 9,083.86 | 65,784 |
| 2022-06-09 | 9,970.00 | 9,970.00 | 9,760.00 | 9,830.00 | 9,205.60 | 72,213 |
| 2022-06-08 | 9,970.00 | 10,000.00 | 9,880.00 | 9,970.00 | 9,336.71 | 20,851 |
| 2022-06-07 | 10,100.00 | 10,150.00 | 9,850.00 | 9,890.00 | 9,261.79 | 78,158 |
| 2022-06-03 | 10,100.00 | 10,250.00 | 10,050.00 | 10,100.00 | 9,458.45 | 25,143 |
| 2022-06-02 | 10,250.00 | 10,300.00 | 10,050.00 | 10,100.00 | 9,458.45 | 43,608 |
| 2022-05-31 | 10,150.00 | 10,350.00 | 10,050.00 | 10,350.00 | 9,692.57 | 34,121 |
| 2022-05-30 | 10,050.00 | 10,250.00 | 9,970.00 | 10,100.00 | 9,458.45 | 20,621 |
| 2022-05-27 | 10,050.00 | 10,100.00 | 9,920.00 | 9,940.00 | 9,308.61 | 63,569 |
| 2022-05-26 | 10,100.00 | 10,300.00 | 9,970.00 | 9,970.00 | 9,336.71 | 26,701 |
| 2022-05-25 | 9,960.00 | 10,200.00 | 9,870.00 | 10,050.00 | 9,411.63 | 44,213 |
| 2022-05-24 | 10,100.00 | 10,100.00 | 9,790.00 | 9,840.00 | 9,214.97 | 47,860 |
| 2022-05-23 | 10,150.00 | 10,250.00 | 9,960.00 | 10,000.00 | 9,364.80 | 41,999 |
| 2022-05-20 | 9,990.00 | 10,150.00 | 9,990.00 | 10,100.00 | 9,458.45 | 47,212 |
| 2022-05-19 | 9,880.00 | 10,100.00 | 9,840.00 | 10,050.00 | 9,411.63 | 39,659 |
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.