FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,920.00 | 9,060.00 | 8,730.00 | 9,060.00 | 8,484.51 | 84,975 |
| 2022-02-17 | 9,060.00 | 9,300.00 | 8,800.00 | 8,950.00 | 8,381.50 | 101,635 |
| 2022-02-16 | 9,060.00 | 9,440.00 | 8,880.00 | 9,060.00 | 8,484.51 | 88,994 |
| 2022-02-15 | 9,020.00 | 9,200.00 | 8,750.00 | 8,890.00 | 8,325.31 | 100,251 |
| 2022-02-14 | 9,600.00 | 9,640.00 | 9,050.00 | 9,060.00 | 8,484.51 | 125,998 |
| 2022-02-11 | 9,990.00 | 10,050.00 | 9,730.00 | 9,730.00 | 9,111.95 | 75,989 |
| 2022-02-10 | 10,850.00 | 10,850.00 | 9,810.00 | 9,900.00 | 9,271.15 | 178,429 |
| 2022-02-09 | 10,550.00 | 10,950.00 | 10,350.00 | 10,550.00 | 9,879.87 | 76,460 |
| 2022-02-08 | 10,750.00 | 10,800.00 | 10,300.00 | 10,500.00 | 9,833.04 | 99,573 |
| 2022-02-07 | 9,970.00 | 10,900.00 | 9,860.00 | 10,550.00 | 9,879.87 | 198,656 |
| 2022-02-04 | 9,790.00 | 10,100.00 | 9,730.00 | 9,930.00 | 9,299.25 | 48,349 |
| 2022-02-03 | 9,810.00 | 10,200.00 | 9,780.00 | 9,790.00 | 9,168.14 | 128,443 |
| 2022-01-28 | 9,500.00 | 9,790.00 | 9,230.00 | 9,690.00 | 9,074.49 | 154,484 |
| 2022-01-27 | 10,200.00 | 10,200.00 | 9,410.00 | 9,500.00 | 8,896.56 | 150,606 |
| 2022-01-26 | 10,250.00 | 10,250.00 | 9,940.00 | 10,150.00 | 9,505.27 | 73,607 |
| 2022-01-25 | 10,500.00 | 10,750.00 | 9,850.00 | 10,050.00 | 9,411.63 | 132,151 |
| 2022-01-24 | 10,850.00 | 10,850.00 | 10,400.00 | 10,450.00 | 9,786.22 | 50,785 |
| 2022-01-21 | 11,650.00 | 11,700.00 | 10,500.00 | 10,900.00 | 10,207.64 | 199,455 |
| 2022-01-20 | 11,600.00 | 11,750.00 | 11,100.00 | 11,700.00 | 10,956.82 | 80,233 |
| 2022-01-19 | 11,200.00 | 12,150.00 | 10,900.00 | 11,600.00 | 10,863.17 | 118,482 |
| 2022-01-18 | 11,800.00 | 12,250.00 | 11,300.00 | 11,400.00 | 10,675.88 | 115,557 |
| 2022-01-17 | 11,650.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,050.47 | 42,930 |
| 2022-01-14 | 11,750.00 | 11,950.00 | 11,600.00 | 11,800.00 | 11,050.47 | 89,184 |
| 2022-01-13 | 11,950.00 | 12,250.00 | 11,800.00 | 11,900.00 | 11,144.12 | 63,862 |
| 2022-01-12 | 12,000.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,097.29 | 121,659 |
| 2022-01-11 | 11,750.00 | 12,050.00 | 11,650.00 | 11,950.00 | 11,190.94 | 94,852 |
| 2022-01-10 | 12,100.00 | 12,200.00 | 11,500.00 | 12,050.00 | 11,284.59 | 136,023 |
| 2022-01-07 | 11,400.00 | 12,200.00 | 11,400.00 | 12,100.00 | 11,331.41 | 247,438 |
| 2022-01-06 | 11,400.00 | 11,800.00 | 11,000.00 | 11,400.00 | 10,675.88 | 347,019 |
| 2022-01-05 | 13,000.00 | 13,050.00 | 11,800.00 | 11,800.00 | 11,050.47 | 546,119 |
| 2022-01-04 | 13,300.00 | 13,500.00 | 12,850.00 | 13,000.00 | 12,174.24 | 181,598 |
| 2022-01-03 | 13,350.00 | 13,500.00 | 12,950.00 | 13,250.00 | 12,408.36 | 166,806 |
| 2021-12-30 | 13,000.00 | 13,650.00 | 12,750.00 | 13,350.00 | 12,502.01 | 433,430 |
| 2021-12-29 | 12,850.00 | 13,450.00 | 12,700.00 | 12,900.00 | 12,080.60 | 273,848 |
| 2021-12-28 | 12,850.00 | 12,900.00 | 12,250.00 | 12,700.00 | 11,893.30 | 402,152 |
| 2021-12-27 | 12,500.00 | 13,000.00 | 12,450.00 | 12,850.00 | 12,033.77 | 307,029 |
| 2021-12-24 | 12,750.00 | 12,850.00 | 12,250.00 | 12,550.00 | 11,752.83 | 287,256 |
| 2021-12-23 | 12,850.00 | 13,000.00 | 12,300.00 | 12,750.00 | 11,940.12 | 321,731 |
| 2021-12-22 | 13,100.00 | 13,250.00 | 12,650.00 | 12,850.00 | 12,033.77 | 240,655 |
| 2021-12-21 | 13,000.00 | 13,350.00 | 12,700.00 | 13,000.00 | 12,174.24 | 290,115 |
| 2021-12-20 | 12,950.00 | 13,350.00 | 12,500.00 | 13,100.00 | 12,267.89 | 630,539 |
| 2021-12-17 | 13,750.00 | 14,300.00 | 12,950.00 | 13,100.00 | 12,267.89 | 1,163,637 |
| 2021-12-16 | 12,800.00 | 14,050.00 | 12,350.00 | 13,900.00 | 13,017.08 | 2,193,052 |
| 2021-12-15 | 12,400.00 | 13,000.00 | 12,050.00 | 12,650.00 | 11,846.48 | 633,714 |
| 2021-12-14 | 12,450.00 | 12,750.00 | 11,700.00 | 12,500.00 | 11,706.00 | 703,322 |
| 2021-12-13 | 12,700.00 | 13,550.00 | 12,050.00 | 12,300.00 | 11,518.71 | 2,288,051 |
| 2021-12-10 | 10,900.00 | 12,900.00 | 10,750.00 | 11,900.00 | 11,144.12 | 2,835,186 |
| 2021-12-09 | 10,550.00 | 10,900.00 | 10,450.00 | 10,850.00 | 10,160.81 | 129,714 |
| 2021-12-08 | 10,600.00 | 10,750.00 | 10,300.00 | 10,450.00 | 9,786.22 | 114,757 |
| 2021-12-07 | 10,750.00 | 10,900.00 | 10,300.00 | 10,500.00 | 9,833.04 | 208,294 |
| 2021-12-06 | 10,650.00 | 11,100.00 | 10,300.00 | 10,800.00 | 10,113.99 | 266,332 |
| 2021-12-03 | 11,200.00 | 11,450.00 | 10,400.00 | 10,950.00 | 10,254.46 | 395,584 |
| 2021-12-02 | 11,000.00 | 11,550.00 | 10,850.00 | 11,300.00 | 10,582.23 | 324,764 |
| 2021-12-01 | 10,600.00 | 11,400.00 | 10,450.00 | 10,750.00 | 10,067.16 | 293,993 |
| 2021-11-30 | 11,850.00 | 11,900.00 | 10,150.00 | 10,600.00 | 9,926.69 | 584,903 |
| 2021-11-29 | 11,200.00 | 13,300.00 | 10,950.00 | 11,600.00 | 10,863.17 | 1,078,662 |
| 2021-11-26 | 11,250.00 | 11,350.00 | 10,450.00 | 11,200.00 | 10,488.58 | 172,748 |
| 2021-11-25 | 11,300.00 | 11,500.00 | 10,850.00 | 11,200.00 | 10,488.58 | 129,812 |
| 2021-11-24 | 11,150.00 | 11,300.00 | 10,550.00 | 11,300.00 | 10,582.23 | 118,763 |
| 2021-11-23 | 10,900.00 | 11,950.00 | 10,700.00 | 11,200.00 | 10,488.58 | 195,865 |
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.