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
2025-04-234,950.005,130.004,860.004,945.004,834.13210,937
2025-04-224,905.005,020.004,790.004,830.004,721.70220,101
2025-04-214,730.005,580.004,665.004,940.004,829.242,337,187
2025-04-184,600.004,685.004,565.004,670.004,565.2921,024
2025-04-174,550.004,640.004,495.004,630.004,526.1921,022
2025-04-164,575.004,640.004,485.004,530.004,428.4337,484
2025-04-154,515.004,600.004,450.004,580.004,477.3130,992
2025-04-144,340.004,515.004,340.004,515.004,413.7750,944
2025-04-114,375.004,380.004,305.004,340.004,242.6938,602
2025-04-104,305.004,380.004,270.004,370.004,272.0227,884
2025-04-094,245.004,320.004,150.004,200.004,105.8327,594
2025-04-084,230.004,380.004,200.004,245.004,149.8273,349
2025-04-074,295.004,295.004,210.004,225.004,130.2762,237
2025-04-044,510.004,595.004,410.004,420.004,320.90122,266
2025-04-034,710.004,750.004,510.004,570.004,467.53165,876
2025-04-024,505.005,630.004,505.004,785.004,677.713,097,807
2025-04-014,550.004,650.004,510.004,620.004,516.419,087
2025-03-314,655.004,710.004,485.004,600.004,496.8629,908
2025-03-284,685.004,780.004,650.004,715.004,609.289,045
2025-03-274,750.004,770.004,680.004,705.004,599.5112,093
2025-03-264,620.004,770.004,600.004,730.004,623.9513,995
2025-03-254,635.004,670.004,520.004,630.004,526.1916,735
2025-03-244,515.004,615.004,495.004,610.004,506.646,595
2025-03-214,485.004,540.004,485.004,520.004,418.6510,817
2025-03-204,590.004,595.004,500.004,520.004,418.6522,091
2025-03-194,630.004,655.004,580.004,585.004,482.2014,835
2025-03-184,675.004,675.004,605.004,650.004,545.742,659
2025-03-174,665.004,670.004,550.004,630.004,526.197,704
2025-03-144,695.004,695.004,570.004,620.004,516.416,766
2025-03-134,680.004,700.004,615.004,630.004,526.197,594
2025-03-124,550.004,695.004,550.004,660.004,555.5213,504
2025-03-114,670.004,705.004,580.004,650.004,545.749,724
2025-03-104,700.004,715.004,665.004,680.004,575.079,947
2025-03-074,740.004,760.004,680.004,720.004,614.177,171
2025-03-064,670.004,860.004,670.004,720.004,614.1718,315
2025-03-054,580.004,750.004,580.004,710.004,604.3910,910
2025-03-044,800.004,810.004,620.004,650.004,545.7428,460
2025-02-284,900.004,930.004,750.004,750.004,643.5029,435
2025-02-275,090.005,090.004,895.004,945.004,834.1318,896
2025-02-264,985.005,000.004,955.005,000.004,887.8917,051
2025-02-254,990.005,040.004,940.004,975.004,863.4519,493
2025-02-244,935.005,060.004,935.005,030.004,917.2222,780
2025-02-214,930.005,050.004,900.004,990.004,878.1233,438
2025-02-204,885.004,970.004,860.004,930.004,819.4650,429
2025-02-194,830.004,930.004,745.004,885.004,775.4746,600
2025-02-184,665.004,675.004,580.004,650.004,545.7434,051
2025-02-174,795.004,795.004,605.004,665.004,560.4054,858
2025-02-144,770.004,875.004,710.004,765.004,658.1627,142
2025-02-134,835.004,840.004,745.004,785.004,677.719,613
2025-02-124,890.004,905.004,770.004,835.004,726.598,253
2025-02-114,835.004,895.004,835.004,870.004,760.817,776
2025-02-104,765.004,870.004,720.004,870.004,760.8112,061
2025-02-074,910.004,915.004,790.004,825.004,716.8212,733
2025-02-064,820.004,905.004,820.004,885.004,775.4721,089
2025-02-054,795.004,835.004,600.004,825.004,716.8216,420
2025-02-044,790.004,815.004,595.004,700.004,594.6225,413
2025-02-034,705.004,810.004,645.004,700.004,594.6221,912
2025-01-314,800.004,880.004,695.004,830.004,721.7025,708
2025-01-244,980.004,980.004,770.004,795.004,687.4936,953
2025-01-234,885.004,995.004,835.004,865.004,755.9241,640
← NewerPage 7 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.