FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,155.00 | 3,235.00 | 3,090.00 | 3,145.00 | 3,145.00 | 29,935 |
| 2026-07-16 | 3,240.00 | 3,255.00 | 3,125.00 | 3,255.00 | 3,255.00 | 24,709 |
| 2026-07-15 | 3,115.00 | 3,260.00 | 3,110.00 | 3,240.00 | 3,240.00 | 29,600 |
| 2026-07-14 | 3,045.00 | 3,170.00 | 3,035.00 | 3,105.00 | 3,105.00 | 85,792 |
| 2026-07-13 | 3,280.00 | 3,290.00 | 3,050.00 | 3,160.00 | 3,160.00 | 53,121 |
| 2026-07-10 | 2,965.00 | 3,280.00 | 2,965.00 | 3,280.00 | 3,280.00 | 51,297 |
| 2026-07-09 | 3,040.00 | 3,180.00 | 3,000.00 | 3,015.00 | 3,015.00 | 71,682 |
| 2026-07-08 | 3,130.00 | 3,240.00 | 3,030.00 | 3,100.00 | 3,100.00 | 61,079 |
| 2026-07-07 | 3,080.00 | 3,280.00 | 3,080.00 | 3,205.00 | 3,205.00 | 66,901 |
| 2026-07-06 | 3,335.00 | 3,360.00 | 3,065.00 | 3,145.00 | 3,145.00 | 65,700 |
| 2026-07-03 | 3,110.00 | 3,385.00 | 3,010.00 | 3,330.00 | 3,330.00 | 77,539 |
| 2026-07-02 | 3,105.00 | 3,195.00 | 2,960.00 | 3,110.00 | 3,110.00 | 89,746 |
| 2026-07-01 | 3,300.00 | 3,300.00 | 3,070.00 | 3,105.00 | 3,105.00 | 56,838 |
| 2026-06-30 | 3,070.00 | 3,340.00 | 3,070.00 | 3,165.00 | 3,165.00 | 49,698 |
| 2026-06-29 | 2,805.00 | 3,315.00 | 2,805.00 | 3,175.00 | 3,175.00 | 88,840 |
| 2026-06-26 | 3,020.00 | 3,025.00 | 2,725.00 | 2,820.00 | 2,820.00 | 102,382 |
| 2026-06-25 | 3,070.00 | 3,205.00 | 3,015.00 | 3,080.00 | 3,080.00 | 92,941 |
| 2026-06-24 | 2,985.00 | 3,240.00 | 2,985.00 | 3,065.00 | 3,065.00 | 79,740 |
| 2026-06-23 | 3,305.00 | 3,475.00 | 3,000.00 | 3,135.00 | 3,135.00 | 93,393 |
| 2026-06-22 | 3,320.00 | 3,500.00 | 3,260.00 | 3,305.00 | 3,305.00 | 75,475 |
| 2026-06-19 | 3,550.00 | 3,615.00 | 3,305.00 | 3,410.00 | 3,410.00 | 93,666 |
| 2026-06-18 | 3,770.00 | 3,825.00 | 3,485.00 | 3,550.00 | 3,550.00 | 84,924 |
| 2026-06-17 | 3,620.00 | 4,160.00 | 3,550.00 | 3,765.00 | 3,765.00 | 356,531 |
| 2026-06-16 | 3,660.00 | 3,815.00 | 3,540.00 | 3,620.00 | 3,620.00 | 62,490 |
| 2026-06-15 | 3,705.00 | 3,820.00 | 3,555.00 | 3,655.00 | 3,655.00 | 100,740 |
| 2026-06-12 | 3,510.00 | 3,715.00 | 3,490.00 | 3,575.00 | 3,575.00 | 74,686 |
| 2026-06-11 | 3,400.00 | 3,495.00 | 3,275.00 | 3,490.00 | 3,490.00 | 50,626 |
| 2026-06-10 | 3,605.00 | 3,605.00 | 3,370.00 | 3,455.00 | 3,455.00 | 44,467 |
| 2026-06-09 | 3,395.00 | 3,630.00 | 3,395.00 | 3,605.00 | 3,605.00 | 72,694 |
| 2026-06-08 | 3,275.00 | 3,575.00 | 3,275.00 | 3,390.00 | 3,390.00 | 122,072 |
| 2026-06-05 | 3,760.00 | 3,850.00 | 3,680.00 | 3,715.00 | 3,715.00 | 73,485 |
| 2026-06-04 | 3,755.00 | 4,010.00 | 3,700.00 | 3,840.00 | 3,840.00 | 92,433 |
| 2026-06-02 | 3,940.00 | 3,985.00 | 3,750.00 | 3,885.00 | 3,885.00 | 135,341 |
| 2026-06-01 | 4,120.00 | 4,185.00 | 3,860.00 | 4,030.00 | 4,030.00 | 225,137 |
| 2026-05-29 | 4,290.00 | 4,290.00 | 4,005.00 | 4,165.00 | 4,165.00 | 140,412 |
| 2026-05-28 | 4,365.00 | 4,455.00 | 4,050.00 | 4,200.00 | 4,200.00 | 225,880 |
| 2026-05-27 | 4,845.00 | 4,845.00 | 4,330.00 | 4,395.00 | 4,395.00 | 240,851 |
| 2026-05-26 | 4,720.00 | 4,980.00 | 4,655.00 | 4,845.00 | 4,845.00 | 324,372 |
| 2026-05-22 | 4,665.00 | 4,980.00 | 4,580.00 | 4,655.00 | 4,655.00 | 397,497 |
| 2026-05-21 | 4,535.00 | 4,680.00 | 4,400.00 | 4,440.00 | 4,440.00 | 167,530 |
| 2026-05-20 | 4,680.00 | 4,680.00 | 4,370.00 | 4,490.00 | 4,490.00 | 208,105 |
| 2026-05-19 | 4,660.00 | 4,960.00 | 4,570.00 | 4,690.00 | 4,690.00 | 273,976 |
| 2026-05-18 | 4,795.00 | 4,950.00 | 4,645.00 | 4,730.00 | 4,730.00 | 172,668 |
| 2026-05-15 | 4,885.00 | 5,190.00 | 4,650.00 | 4,880.00 | 4,880.00 | 466,192 |
| 2026-05-14 | 5,000.00 | 5,200.00 | 4,830.00 | 4,985.00 | 4,985.00 | 251,937 |
| 2026-05-13 | 4,960.00 | 5,500.00 | 4,935.00 | 5,040.00 | 5,040.00 | 775,965 |
| 2026-05-12 | 5,590.00 | 5,710.00 | 4,750.00 | 5,110.00 | 5,110.00 | 671,951 |
| 2026-05-11 | 5,430.00 | 6,060.00 | 5,280.00 | 5,430.00 | 5,430.00 | 3,421,821 |
| 2026-05-08 | 5,600.00 | 5,970.00 | 5,300.00 | 5,420.00 | 5,420.00 | 1,042,374 |
| 2026-05-07 | 5,580.00 | 6,890.00 | 5,370.00 | 5,560.00 | 5,560.00 | 8,132,487 |
| 2026-05-06 | 5,670.00 | 6,090.00 | 5,250.00 | 5,780.00 | 5,780.00 | 1,758,164 |
| 2026-05-04 | 5,790.00 | 5,850.00 | 5,570.00 | 5,600.00 | 5,600.00 | 428,286 |
| 2026-04-30 | 5,970.00 | 5,990.00 | 5,620.00 | 5,660.00 | 5,660.00 | 702,500 |
| 2026-04-29 | 6,130.00 | 6,430.00 | 6,000.00 | 6,000.00 | 6,000.00 | 951,807 |
| 2026-04-28 | 6,300.00 | 6,430.00 | 5,920.00 | 6,200.00 | 6,200.00 | 2,008,869 |
| 2026-04-27 | 5,610.00 | 6,780.00 | 5,440.00 | 6,140.00 | 6,140.00 | 6,849,303 |
| 2026-04-24 | 5,620.00 | 6,570.00 | 5,370.00 | 5,660.00 | 5,660.00 | 7,256,850 |
| 2026-04-23 | 5,240.00 | 6,530.00 | 4,830.00 | 5,660.00 | 5,660.00 | 15,761,610 |
| 2026-04-22 | 4,895.00 | 5,030.00 | 4,625.00 | 5,030.00 | 5,030.00 | 354,045 |
| 2026-04-21 | 5,170.00 | 5,170.00 | 4,885.00 | 4,890.00 | 4,890.00 | 266,431 |
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.