FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4,940.00 | 4,940.00 | 4,815.00 | 4,895.00 | 4,785.25 | 27,151 |
| 2025-07-22 | 4,980.00 | 5,120.00 | 4,850.00 | 4,910.00 | 4,799.91 | 39,549 |
| 2025-07-21 | 5,060.00 | 5,150.00 | 5,000.00 | 5,030.00 | 4,917.22 | 21,237 |
| 2025-07-18 | 5,060.00 | 5,090.00 | 5,000.00 | 5,070.00 | 4,956.32 | 33,916 |
| 2025-07-17 | 5,100.00 | 5,250.00 | 5,050.00 | 5,100.00 | 4,985.65 | 50,092 |
| 2025-07-16 | 5,100.00 | 5,140.00 | 5,040.00 | 5,050.00 | 4,936.77 | 25,407 |
| 2025-07-15 | 5,090.00 | 5,140.00 | 5,030.00 | 5,100.00 | 4,985.65 | 31,239 |
| 2025-07-14 | 5,210.00 | 5,300.00 | 5,040.00 | 5,080.00 | 4,966.10 | 80,034 |
| 2025-07-11 | 5,150.00 | 5,230.00 | 5,070.00 | 5,150.00 | 5,034.53 | 39,492 |
| 2025-07-10 | 5,100.00 | 5,180.00 | 5,020.00 | 5,150.00 | 5,034.53 | 43,928 |
| 2025-07-09 | 5,100.00 | 5,170.00 | 5,030.00 | 5,130.00 | 5,014.98 | 19,846 |
| 2025-07-08 | 5,170.00 | 5,170.00 | 4,990.00 | 5,090.00 | 4,975.87 | 14,978 |
| 2025-07-07 | 5,200.00 | 5,200.00 | 5,030.00 | 5,090.00 | 4,975.87 | 12,712 |
| 2025-07-04 | 5,180.00 | 5,240.00 | 5,070.00 | 5,120.00 | 5,005.20 | 26,040 |
| 2025-07-03 | 5,230.00 | 5,300.00 | 5,150.00 | 5,180.00 | 5,063.86 | 35,051 |
| 2025-07-02 | 5,380.00 | 5,380.00 | 5,140.00 | 5,240.00 | 5,122.51 | 41,995 |
| 2025-07-01 | 5,270.00 | 5,400.00 | 5,250.00 | 5,360.00 | 5,239.82 | 57,695 |
| 2025-06-30 | 5,330.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,161.61 | 28,733 |
| 2025-06-27 | 5,270.00 | 5,360.00 | 5,180.00 | 5,330.00 | 5,210.49 | 58,252 |
| 2025-06-26 | 5,400.00 | 5,400.00 | 5,150.00 | 5,280.00 | 5,161.61 | 61,001 |
| 2025-06-25 | 5,510.00 | 5,510.00 | 5,270.00 | 5,360.00 | 5,239.82 | 84,004 |
| 2025-06-24 | 5,250.00 | 5,440.00 | 5,230.00 | 5,410.00 | 5,288.70 | 104,111 |
| 2025-06-23 | 5,270.00 | 5,270.00 | 5,140.00 | 5,240.00 | 5,122.51 | 43,873 |
| 2025-06-20 | 5,390.00 | 5,390.00 | 5,190.00 | 5,270.00 | 5,151.84 | 43,030 |
| 2025-06-19 | 5,350.00 | 5,360.00 | 5,100.00 | 5,300.00 | 5,181.17 | 82,589 |
| 2025-06-18 | 5,040.00 | 5,380.00 | 4,970.00 | 5,340.00 | 5,220.27 | 170,651 |
| 2025-06-17 | 5,040.00 | 5,110.00 | 4,955.00 | 5,040.00 | 4,927.00 | 39,349 |
| 2025-06-16 | 5,010.00 | 5,080.00 | 4,840.00 | 5,040.00 | 4,927.00 | 50,980 |
| 2025-06-13 | 5,080.00 | 5,080.00 | 4,840.00 | 5,010.00 | 4,897.67 | 62,590 |
| 2025-06-12 | 5,080.00 | 5,110.00 | 5,000.00 | 5,040.00 | 4,927.00 | 66,833 |
| 2025-06-11 | 4,995.00 | 5,180.00 | 4,950.00 | 5,080.00 | 4,966.10 | 123,382 |
| 2025-06-10 | 5,030.00 | 5,030.00 | 4,925.00 | 4,970.00 | 4,858.57 | 18,723 |
| 2025-06-09 | 4,940.00 | 5,040.00 | 4,810.00 | 4,965.00 | 4,853.68 | 43,124 |
| 2025-06-05 | 4,925.00 | 4,950.00 | 4,875.00 | 4,925.00 | 4,814.57 | 15,736 |
| 2025-06-04 | 4,750.00 | 4,975.00 | 4,750.00 | 4,950.00 | 4,839.01 | 24,222 |
| 2025-06-02 | 4,885.00 | 4,885.00 | 4,805.00 | 4,850.00 | 4,741.26 | 5,929 |
| 2025-05-30 | 4,945.00 | 4,950.00 | 4,845.00 | 4,860.00 | 4,751.03 | 23,892 |
| 2025-05-29 | 4,970.00 | 4,975.00 | 4,895.00 | 4,950.00 | 4,839.01 | 19,908 |
| 2025-05-28 | 4,920.00 | 4,990.00 | 4,905.00 | 4,970.00 | 4,858.57 | 26,612 |
| 2025-05-27 | 4,880.00 | 4,950.00 | 4,790.00 | 4,900.00 | 4,790.13 | 27,538 |
| 2025-05-26 | 4,810.00 | 4,890.00 | 4,810.00 | 4,860.00 | 4,751.03 | 10,888 |
| 2025-05-23 | 4,850.00 | 4,890.00 | 4,795.00 | 4,860.00 | 4,751.03 | 13,536 |
| 2025-05-22 | 4,865.00 | 4,945.00 | 4,785.00 | 4,850.00 | 4,741.26 | 30,639 |
| 2025-05-21 | 4,940.00 | 4,995.00 | 4,865.00 | 4,890.00 | 4,780.36 | 27,751 |
| 2025-05-20 | 4,835.00 | 4,955.00 | 4,800.00 | 4,935.00 | 4,824.35 | 20,857 |
| 2025-05-19 | 5,030.00 | 5,030.00 | 4,780.00 | 4,835.00 | 4,726.59 | 45,866 |
| 2025-05-16 | 5,010.00 | 5,010.00 | 4,900.00 | 4,945.00 | 4,834.13 | 33,489 |
| 2025-05-15 | 4,990.00 | 5,050.00 | 4,850.00 | 4,985.00 | 4,873.23 | 45,937 |
| 2025-05-14 | 5,110.00 | 5,110.00 | 5,000.00 | 5,020.00 | 4,907.44 | 52,640 |
| 2025-05-13 | 5,060.00 | 5,120.00 | 5,000.00 | 5,100.00 | 4,985.65 | 34,434 |
| 2025-05-12 | 5,040.00 | 5,120.00 | 4,990.00 | 5,110.00 | 4,995.43 | 40,302 |
| 2025-05-09 | 5,150.00 | 5,150.00 | 4,995.00 | 5,070.00 | 4,956.32 | 47,434 |
| 2025-05-08 | 5,060.00 | 5,120.00 | 4,970.00 | 5,120.00 | 5,005.20 | 63,044 |
| 2025-05-07 | 4,970.00 | 5,110.00 | 4,970.00 | 5,060.00 | 4,946.55 | 50,387 |
| 2025-05-02 | 4,995.00 | 5,130.00 | 4,990.00 | 4,990.00 | 4,878.12 | 62,605 |
| 2025-04-30 | 5,180.00 | 5,180.00 | 4,990.00 | 4,995.00 | 4,883.00 | 97,674 |
| 2025-04-29 | 5,350.00 | 5,350.00 | 4,985.00 | 5,100.00 | 4,985.65 | 364,549 |
| 2025-04-28 | 5,250.00 | 5,520.00 | 5,010.00 | 5,520.00 | 5,396.23 | 853,355 |
| 2025-04-25 | 4,905.00 | 5,020.00 | 4,860.00 | 4,950.00 | 4,839.01 | 68,241 |
| 2025-04-24 | 5,000.00 | 5,010.00 | 4,800.00 | 4,905.00 | 4,795.02 | 79,571 |
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.