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
2025-10-235,210.005,320.005,010.005,100.004,985.6573,224
2025-10-225,330.005,340.005,180.005,280.005,161.6155,936
2025-10-215,330.005,360.005,260.005,330.005,210.4957,401
2025-10-205,210.005,360.005,190.005,330.005,210.4950,981
2025-10-175,190.005,270.005,075.005,260.005,142.0669,663
2025-10-165,300.005,300.005,090.005,200.005,083.4171,017
2025-10-155,120.005,260.005,090.005,260.005,142.06111,854
2025-10-145,150.005,150.004,995.005,110.004,995.4363,031
2025-10-135,050.005,140.004,975.005,080.004,966.1062,472
2025-10-105,030.005,210.004,950.005,210.005,093.18152,620
2025-10-025,100.005,130.004,995.005,030.004,917.2286,521
2025-10-015,090.005,150.005,020.005,120.005,005.20147,265
2025-09-305,030.005,210.004,925.005,120.005,005.20435,581
2025-09-294,725.005,540.004,720.004,990.004,878.122,424,462
2025-09-264,870.004,870.004,665.004,680.004,575.0727,807
2025-09-254,875.004,900.004,775.004,870.004,760.8122,490
2025-09-244,875.004,980.004,800.004,880.004,770.5837,582
2025-09-234,930.005,060.004,835.004,875.004,765.7099,077
2025-09-224,905.004,970.004,855.004,915.004,804.8039,790
2025-09-194,900.005,080.004,800.004,880.004,770.5888,553
2025-09-184,645.004,840.004,580.004,835.004,726.5973,626
2025-09-174,540.004,680.004,490.004,640.004,535.9621,396
2025-09-164,635.004,635.004,470.004,530.004,428.4320,631
2025-09-154,600.004,615.004,500.004,590.004,487.0921,039
2025-09-124,500.004,660.004,485.004,595.004,491.9727,428
2025-09-114,615.004,640.004,430.004,470.004,369.7825,636
2025-09-104,645.004,725.004,540.004,615.004,511.5227,559
2025-09-094,545.004,610.004,450.004,600.004,496.8611,470
2025-09-084,530.004,675.004,370.004,540.004,438.2141,072
2025-09-054,560.004,580.004,480.004,580.004,477.315,877
2025-09-044,580.004,585.004,505.004,560.004,457.766,919
2025-09-034,520.004,750.004,465.004,585.004,482.2018,614
2025-09-024,375.004,525.004,375.004,520.004,418.6541,358
2025-09-014,410.004,410.004,320.004,320.004,223.1418,642
2025-08-294,400.004,460.004,370.004,410.004,311.128,858
2025-08-284,375.004,400.004,305.004,400.004,301.3510,854
2025-08-274,395.004,395.004,305.004,375.004,276.9116,232
2025-08-264,310.004,455.004,310.004,335.004,237.8034,349
2025-08-254,420.004,495.004,410.004,435.004,335.568,457
2025-08-224,485.004,485.004,400.004,450.004,350.227,726
2025-08-214,435.004,495.004,405.004,435.004,335.565,465
2025-08-204,550.004,550.004,315.004,450.004,350.2229,690
2025-08-194,435.004,505.004,390.004,390.004,291.5743,225
2025-08-184,575.004,575.004,450.004,450.004,350.2220,434
2025-08-144,555.004,640.004,530.004,585.004,482.208,864
2025-08-134,630.004,635.004,500.004,535.004,433.3212,700
2025-08-124,615.004,680.004,585.004,610.004,506.6410,215
2025-08-114,665.004,675.004,570.004,640.004,535.967,888
2025-08-084,700.004,710.004,605.004,665.004,560.409,029
2025-08-074,650.004,700.004,605.004,630.004,526.1922,051
2025-08-064,535.004,800.004,520.004,650.004,545.749,462
2025-08-054,610.004,680.004,500.004,615.004,511.5221,802
2025-08-044,505.004,780.004,500.004,515.004,413.7721,807
2025-08-014,790.004,790.004,315.004,500.004,399.1096,733
2025-07-314,830.004,890.004,760.004,795.004,687.4914,371
2025-07-304,790.004,850.004,765.004,830.004,721.7017,729
2025-07-294,830.004,905.004,750.004,790.004,682.6012,524
2025-07-284,855.004,895.004,760.004,830.004,721.7015,816
2025-07-254,790.004,900.004,790.004,850.004,741.2617,405
2025-07-244,930.004,930.004,780.004,840.004,731.4834,635
← NewerPage 5 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.