Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 150900.KQ stock page

FASOO.COM Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-205,130.005,500.005,120.005,140.005,140.00663,544
2026-04-174,950.006,220.004,410.005,060.005,060.0010,983,150
2026-04-165,570.006,090.004,880.005,030.005,030.008,490,076
2026-04-153,670.004,690.003,670.004,690.004,690.004,364,700
2026-04-143,490.003,720.003,490.003,610.003,610.00207,643
2026-04-133,400.003,500.003,375.003,475.003,475.0094,158
2026-04-103,395.003,415.003,375.003,400.003,400.00292,495
2026-04-093,395.003,455.003,265.003,375.003,375.0040,197
2026-04-083,425.003,480.003,390.003,450.003,450.0051,173
2026-04-073,420.003,420.003,350.003,400.003,400.0011,901
2026-04-063,355.003,420.003,320.003,390.003,390.0016,751
2026-04-033,330.003,420.003,315.003,355.003,355.0014,039
2026-04-023,435.003,470.003,285.003,315.003,315.0020,544
2026-04-013,385.003,475.003,370.003,415.003,415.0024,443
2026-03-313,450.003,450.003,290.003,370.003,370.0019,221
2026-03-303,425.003,480.003,360.003,470.003,470.0022,120
2026-03-273,480.003,480.003,315.003,455.003,455.0024,535
2026-03-263,465.003,470.003,360.003,385.003,385.0023,606
2026-03-253,490.003,540.003,435.003,450.003,450.0029,998
2026-03-243,375.003,495.003,350.003,450.003,450.0031,482
2026-03-233,410.003,460.003,335.003,350.003,350.0055,203
2026-03-203,410.003,440.003,370.003,435.003,435.0022,703
2026-03-193,445.003,495.003,355.003,410.003,410.0030,769
2026-03-183,525.003,595.003,465.003,480.003,480.0030,777
2026-03-173,510.003,740.003,365.003,525.003,525.0095,755
2026-03-163,540.003,550.003,465.003,510.003,510.0011,572
2026-03-133,580.003,585.003,525.003,550.003,550.0010,779
2026-03-123,530.003,610.003,530.003,585.003,585.0013,741
2026-03-113,440.003,580.003,355.003,520.003,520.0016,266
2026-03-103,355.003,460.003,355.003,440.003,440.0023,882
2026-03-093,455.003,455.003,260.003,340.003,340.0051,470
2026-03-063,345.003,595.003,345.003,520.003,520.0048,349
2026-03-053,425.003,550.003,410.003,490.003,490.0043,475
2026-03-043,615.003,625.003,275.003,375.003,375.0060,964
2026-03-033,700.003,785.003,655.003,660.003,660.0041,639
2026-02-273,785.003,785.003,700.003,710.003,710.0031,031
2026-02-263,880.003,900.003,750.003,785.003,785.0036,194
2026-02-253,965.003,970.003,855.003,880.003,880.0030,615
2026-02-243,980.003,990.003,892.003,970.003,970.0022,364
2026-02-233,970.004,020.003,920.003,970.003,970.0027,138
2026-02-203,945.003,970.003,885.003,965.003,965.0037,272
2026-02-193,945.003,960.003,660.003,950.003,950.0067,760
2026-02-133,895.003,960.003,815.003,940.003,940.0030,721
2026-02-123,865.003,945.003,840.003,895.003,895.0020,678
2026-02-113,925.003,925.003,830.003,865.003,865.0027,093
2026-02-103,870.003,930.003,825.003,920.003,920.0030,518
2026-02-093,760.003,850.003,700.003,850.003,850.0070,232
2026-02-063,860.003,860.003,670.003,750.003,750.0036,502
2026-02-053,915.003,920.003,795.003,875.003,875.0037,561
2026-02-043,775.003,895.003,755.003,875.003,875.0069,725
2026-02-033,850.003,900.003,770.003,820.003,820.0056,203
2026-02-023,960.003,960.003,825.003,845.003,845.0038,256
2026-01-304,000.004,035.003,910.003,960.003,960.0060,706
2026-01-294,015.004,045.003,900.003,975.003,975.0040,208
2026-01-284,145.004,150.004,010.004,015.004,015.0051,101
2026-01-274,130.004,220.004,050.004,145.004,145.0017,243
2026-01-264,065.004,230.004,060.004,160.004,160.0059,610
2026-01-234,025.004,095.003,935.004,065.004,065.0034,998
2026-01-223,920.004,065.003,890.004,015.004,015.0040,883
2026-01-213,920.003,965.003,810.003,900.003,900.0070,358
← NewerPage 3 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW

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