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
2026-01-203,875.003,995.003,860.003,970.003,970.0051,172
2026-01-193,965.003,970.003,850.003,875.003,875.0052,818
2026-01-163,935.003,965.003,895.003,965.003,965.0030,605
2026-01-154,005.004,050.003,885.003,900.003,900.0088,261
2026-01-144,030.004,100.003,965.004,005.004,005.0033,527
2026-01-134,055.004,075.003,970.004,030.004,030.0041,025
2026-01-124,190.004,190.004,010.004,055.004,055.0055,164
2026-01-094,200.004,200.004,085.004,190.004,190.0026,267
2026-01-084,230.004,230.004,065.004,195.004,195.0036,260
2026-01-074,215.004,240.004,120.004,230.004,230.0035,214
2026-01-064,365.004,375.004,200.004,200.004,200.0044,758
2026-01-054,425.004,425.004,240.004,365.004,365.0028,260
2026-01-024,415.004,495.004,145.004,425.004,425.0015,265
2025-12-304,395.004,470.004,340.004,415.004,415.0028,287
2025-12-294,330.004,445.004,330.004,415.004,415.0021,172
2025-12-264,500.004,530.004,430.004,460.004,360.0034,134
2025-12-244,500.004,500.004,400.004,495.004,394.229,404
2025-12-234,550.004,555.004,425.004,475.004,374.6616,223
2025-12-224,525.004,580.004,495.004,545.004,443.0930,899
2025-12-194,470.004,525.004,415.004,525.004,423.5419,224
2025-12-184,420.004,485.004,405.004,470.004,369.7826,320
2025-12-174,370.004,455.004,360.004,450.004,350.2213,599
2025-12-164,375.004,460.004,350.004,370.004,272.0228,115
2025-12-154,475.004,475.004,390.004,390.004,291.5727,404
2025-12-124,475.004,480.004,430.004,475.004,374.6617,113
2025-12-114,445.004,525.004,435.004,475.004,374.6636,722
2025-12-104,465.004,560.004,400.004,440.004,340.4517,885
2025-12-094,490.004,505.004,425.004,460.004,360.0017,990
2025-12-084,515.004,560.004,475.004,490.004,389.3316,243
2025-12-054,565.004,565.004,430.004,505.004,403.9926,103
2025-12-044,680.004,680.004,495.004,565.004,462.6538,554
2025-12-035,100.005,100.004,560.004,680.004,575.0754,255
2025-12-024,800.004,805.004,550.004,650.004,545.7451,653
2025-12-014,860.005,180.004,710.004,800.004,692.38209,452
2025-11-284,435.004,580.004,430.004,520.004,418.6545,184
2025-11-274,395.004,450.004,375.004,410.004,311.1210,571
2025-11-264,305.004,420.004,295.004,395.004,296.4631,699
2025-11-254,460.004,475.004,315.004,350.004,252.4733,141
2025-11-244,445.004,500.004,375.004,435.004,335.5622,830
2025-11-214,515.004,575.004,380.004,480.004,379.5516,178
2025-11-204,455.004,555.004,450.004,550.004,447.9811,109
2025-11-194,435.004,520.004,370.004,500.004,399.1014,176
2025-11-184,485.004,485.004,380.004,410.004,311.1219,147
2025-11-174,465.004,515.004,425.004,485.004,384.4413,690
2025-11-144,550.004,635.004,475.004,495.004,394.2219,267
2025-11-134,620.004,670.004,540.004,610.004,506.6419,286
2025-11-124,600.004,625.004,500.004,615.004,511.5220,463
2025-11-114,585.004,695.004,420.004,600.004,496.8624,239
2025-11-104,500.004,595.004,405.004,585.004,482.2025,345
2025-11-074,500.004,545.004,420.004,500.004,399.10100,760
2025-11-064,675.004,705.004,450.004,530.004,428.4353,372
2025-11-054,700.004,700.004,450.004,605.004,501.7535,798
2025-11-044,690.004,730.004,625.004,700.004,594.6224,195
2025-11-034,745.004,750.004,625.004,690.004,584.8431,222
2025-10-314,745.004,870.004,680.004,750.004,643.5028,891
2025-10-304,985.005,000.004,680.004,745.004,638.61142,224
2025-10-295,010.005,070.004,930.004,990.004,878.1240,359
2025-10-284,965.005,140.004,925.005,060.004,946.5537,116
2025-10-275,040.005,050.004,930.004,965.004,853.6845,361
2025-10-245,080.005,160.005,000.005,050.004,936.7739,962
← NewerPage 4 of 5 · 244 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.