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 |
| 2021-10-20 | 8,180.00 | 8,370.00 | 8,150.00 | 8,240.00 | 7,716.60 | 61,922 |
| 2021-10-19 | 8,010.00 | 8,220.00 | 7,970.00 | 8,180.00 | 7,660.41 | 40,756 |
| 2021-10-18 | 8,170.00 | 8,200.00 | 8,040.00 | 8,050.00 | 7,538.67 | 46,149 |
| 2021-10-15 | 7,800.00 | 8,270.00 | 7,740.00 | 8,170.00 | 7,651.04 | 220,447 |
| 2021-10-14 | 7,490.00 | 7,780.00 | 7,490.00 | 7,680.00 | 7,192.17 | 48,579 |
← NewerPage 21 of 21 · 1,228 trading days
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.