FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 10,100.00 | 10,350.00 | 10,100.00 | 10,150.00 | 9,505.27 | 33,271 |
| 2022-05-17 | 10,100.00 | 10,250.00 | 9,940.00 | 10,100.00 | 9,458.45 | 77,271 |
| 2022-05-16 | 10,200.00 | 10,500.00 | 10,100.00 | 10,100.00 | 9,458.45 | 70,852 |
| 2022-05-13 | 10,150.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,458.45 | 69,110 |
| 2022-05-12 | 10,250.00 | 10,600.00 | 10,050.00 | 10,150.00 | 9,505.27 | 108,895 |
| 2022-05-11 | 10,300.00 | 10,550.00 | 10,200.00 | 10,350.00 | 9,692.57 | 45,843 |
| 2022-05-10 | 10,250.00 | 10,500.00 | 10,050.00 | 10,400.00 | 9,739.40 | 129,994 |
| 2022-05-09 | 10,700.00 | 10,850.00 | 10,350.00 | 10,650.00 | 9,973.52 | 73,547 |
| 2022-05-06 | 10,800.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,113.99 | 54,980 |
| 2022-05-04 | 11,450.00 | 11,450.00 | 10,950.00 | 11,000.00 | 10,301.28 | 73,110 |
| 2022-05-03 | 11,300.00 | 11,650.00 | 10,850.00 | 11,450.00 | 10,722.70 | 165,917 |
| 2022-05-02 | 10,900.00 | 11,450.00 | 10,750.00 | 11,300.00 | 10,582.23 | 120,238 |
| 2022-04-29 | 11,100.00 | 11,100.00 | 10,750.00 | 11,000.00 | 10,301.28 | 87,861 |
| 2022-04-28 | 10,950.00 | 11,100.00 | 10,550.00 | 10,800.00 | 10,113.99 | 142,857 |
| 2022-04-27 | 10,800.00 | 11,100.00 | 10,700.00 | 11,050.00 | 10,348.11 | 126,030 |
| 2022-04-26 | 11,000.00 | 11,350.00 | 10,850.00 | 11,250.00 | 10,535.40 | 112,264 |
| 2022-04-25 | 11,400.00 | 11,500.00 | 10,850.00 | 10,850.00 | 10,160.81 | 254,266 |
| 2022-04-22 | 11,200.00 | 11,800.00 | 11,200.00 | 11,650.00 | 10,910.00 | 155,717 |
| 2022-04-21 | 11,700.00 | 12,100.00 | 11,300.00 | 11,350.00 | 10,629.05 | 260,414 |
| 2022-04-20 | 11,100.00 | 11,850.00 | 10,950.00 | 11,550.00 | 10,816.35 | 529,275 |
| 2022-04-19 | 10,900.00 | 11,100.00 | 10,550.00 | 11,000.00 | 10,301.28 | 180,689 |
| 2022-04-18 | 11,000.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,160.81 | 448,419 |
| 2022-04-15 | 9,980.00 | 10,900.00 | 9,980.00 | 10,700.00 | 10,020.34 | 350,085 |
| 2022-04-14 | 10,350.00 | 10,350.00 | 9,960.00 | 9,980.00 | 9,346.07 | 86,091 |
| 2022-04-13 | 9,640.00 | 10,650.00 | 9,630.00 | 10,150.00 | 9,505.27 | 155,921 |
| 2022-04-12 | 9,640.00 | 9,740.00 | 9,360.00 | 9,640.00 | 9,027.67 | 98,574 |
| 2022-04-11 | 10,200.00 | 10,200.00 | 9,680.00 | 9,790.00 | 9,168.14 | 109,414 |
| 2022-04-08 | 10,300.00 | 10,450.00 | 9,870.00 | 10,100.00 | 9,458.45 | 209,731 |
| 2022-04-07 | 10,300.00 | 10,550.00 | 10,250.00 | 10,300.00 | 9,645.75 | 85,913 |
| 2022-04-06 | 10,700.00 | 11,000.00 | 10,250.00 | 10,450.00 | 9,786.22 | 130,818 |
| 2022-04-05 | 10,900.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,207.64 | 84,475 |
| 2022-04-04 | 10,600.00 | 11,000.00 | 10,300.00 | 10,900.00 | 10,207.64 | 107,640 |
| 2022-04-01 | 10,450.00 | 10,900.00 | 10,400.00 | 10,650.00 | 9,973.52 | 83,788 |
| 2022-03-31 | 10,650.00 | 11,100.00 | 10,600.00 | 10,650.00 | 9,973.52 | 110,011 |
| 2022-03-30 | 11,150.00 | 11,150.00 | 10,600.00 | 10,650.00 | 9,973.52 | 122,891 |
| 2022-03-29 | 10,900.00 | 11,050.00 | 10,350.00 | 10,700.00 | 10,020.34 | 124,180 |
| 2022-03-28 | 10,850.00 | 11,300.00 | 10,700.00 | 10,900.00 | 10,207.64 | 272,948 |
| 2022-03-25 | 10,200.00 | 11,100.00 | 10,100.00 | 10,700.00 | 10,020.34 | 368,079 |
| 2022-03-24 | 10,050.00 | 10,250.00 | 9,880.00 | 10,100.00 | 9,458.45 | 69,428 |
| 2022-03-23 | 10,150.00 | 10,350.00 | 10,000.00 | 10,100.00 | 9,458.45 | 51,235 |
| 2022-03-22 | 9,900.00 | 10,350.00 | 9,770.00 | 10,050.00 | 9,411.63 | 107,460 |
| 2022-03-21 | 10,000.00 | 10,100.00 | 9,760.00 | 9,830.00 | 9,205.60 | 51,350 |
| 2022-03-18 | 9,670.00 | 10,100.00 | 9,500.00 | 9,970.00 | 9,336.71 | 91,513 |
| 2022-03-17 | 9,310.00 | 9,740.00 | 9,300.00 | 9,660.00 | 9,046.40 | 98,454 |
| 2022-03-16 | 9,060.00 | 9,290.00 | 9,020.00 | 9,260.00 | 8,671.81 | 46,276 |
| 2022-03-15 | 8,980.00 | 9,110.00 | 8,910.00 | 9,020.00 | 8,447.05 | 20,122 |
| 2022-03-14 | 9,150.00 | 9,180.00 | 8,970.00 | 9,080.00 | 8,503.24 | 40,770 |
| 2022-03-11 | 9,290.00 | 9,290.00 | 9,030.00 | 9,080.00 | 8,503.24 | 36,172 |
| 2022-03-10 | 9,010.00 | 9,380.00 | 9,010.00 | 9,100.00 | 8,521.97 | 64,973 |
| 2022-03-08 | 8,900.00 | 9,050.00 | 8,880.00 | 8,950.00 | 8,381.50 | 50,641 |
| 2022-03-07 | 9,440.00 | 9,440.00 | 9,030.00 | 9,080.00 | 8,503.24 | 123,645 |
| 2022-03-04 | 9,710.00 | 9,730.00 | 9,320.00 | 9,440.00 | 8,840.37 | 120,795 |
| 2022-03-03 | 9,800.00 | 9,800.00 | 9,510.00 | 9,730.00 | 9,111.95 | 101,892 |
| 2022-03-02 | 9,150.00 | 9,700.00 | 9,080.00 | 9,680.00 | 9,065.13 | 188,668 |
| 2022-02-28 | 9,270.00 | 9,270.00 | 9,000.00 | 9,050.00 | 8,475.15 | 131,286 |
| 2022-02-25 | 9,240.00 | 9,240.00 | 8,950.00 | 9,100.00 | 8,521.97 | 124,887 |
| 2022-02-24 | 8,940.00 | 9,400.00 | 8,730.00 | 8,890.00 | 8,325.31 | 277,396 |
| 2022-02-23 | 8,600.00 | 8,950.00 | 8,600.00 | 8,940.00 | 8,372.13 | 186,864 |
| 2022-02-22 | 8,610.00 | 8,700.00 | 8,490.00 | 8,590.00 | 8,044.37 | 115,125 |
| 2022-02-21 | 9,000.00 | 9,000.00 | 8,610.00 | 8,830.00 | 8,269.12 | 146,857 |
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.