FASOO.COM Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	11,300.00	11,350.00	10,350.00	11,000.00	10,301.28	162,389
2021-11-19	11,650.00	11,650.00	10,700.00	11,300.00	10,582.23	166,533
2021-11-18	11,800.00	11,900.00	11,200.00	11,550.00	10,816.35	220,047
2021-11-17	10,600.00	11,800.00	10,350.00	11,800.00	11,050.47	517,326
2021-11-16	10,850.00	10,900.00	10,300.00	10,600.00	9,926.69	191,719
2021-11-15	10,150.00	11,300.00	9,990.00	10,900.00	10,207.64	533,512
2021-11-12	10,250.00	10,600.00	9,940.00	9,940.00	9,308.61	236,798
2021-11-11	11,050.00	11,050.00	9,970.00	10,000.00	9,364.80	562,293
2021-11-10	9,750.00	11,650.00	9,750.00	11,050.00	10,348.11	1,785,949
2021-11-09	9,370.00	9,950.00	9,320.00	9,800.00	9,177.51	345,066
2021-11-08	9,150.00	9,400.00	9,100.00	9,300.00	8,709.27	128,303
2021-11-05	9,100.00	9,260.00	8,870.00	9,250.00	8,662.44	112,482
2021-11-04	9,100.00	9,260.00	8,910.00	9,100.00	8,521.97	122,942
2021-11-03	9,110.00	9,300.00	9,060.00	9,100.00	8,521.97	216,724
2021-11-02	8,410.00	10,100.00	8,410.00	9,170.00	8,587.52	992,130
2021-11-01	8,450.00	8,540.00	8,340.00	8,360.00	7,828.98	25,386
2021-10-29	8,640.00	8,800.00	8,450.00	8,450.00	7,913.26	35,732
2021-10-28	8,650.00	8,860.00	8,610.00	8,640.00	8,091.19	69,211
2021-10-27	8,650.00	8,880.00	8,620.00	8,700.00	8,147.38	34,292
2021-10-26	8,740.00	9,030.00	8,670.00	8,680.00	8,128.65	115,518
2021-10-25	8,660.00	8,950.00	8,450.00	8,820.00	8,259.76	134,585
2021-10-22	8,160.00	8,790.00	8,080.00	8,660.00	8,109.92	120,224
2021-10-21	8,240.00	8,290.00	8,070.00	8,290.00	7,763.42	30,860

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.