Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 150900.KQ stock page

FASOO.COM Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-234,885.004,995.004,835.004,865.004,755.9241,640
2025-01-224,905.004,955.004,875.004,885.004,775.479,787
2025-01-214,970.005,030.004,890.004,940.004,829.2423,280
2025-01-204,955.004,980.004,885.004,965.004,853.689,957
2025-01-175,030.005,110.004,935.004,955.004,843.9045,055
2025-01-164,950.005,290.004,860.005,080.004,966.10135,620
2025-01-155,030.005,030.004,850.004,900.004,790.1311,267
2025-01-144,920.004,965.004,855.004,960.004,848.797,428
2025-01-134,960.004,960.004,820.004,915.004,804.8021,906
2025-01-104,975.004,980.004,890.004,915.004,804.8013,254
2025-01-095,050.005,080.004,875.004,990.004,878.1224,110
2025-01-085,200.005,200.004,920.005,030.004,917.2214,933
2025-01-075,050.005,150.004,995.005,010.004,897.6725,238
2025-01-065,000.005,400.004,930.005,060.004,946.55138,375
2025-01-034,850.004,970.004,815.004,925.004,814.5715,262
2025-01-025,080.005,080.004,850.004,890.004,780.369,007
2024-12-304,870.004,930.004,770.004,900.004,790.137,351
2024-12-274,980.004,980.004,805.004,825.004,716.8217,161
2024-12-265,030.005,030.004,955.004,955.004,746.149,671
2024-12-245,080.005,100.004,945.005,020.004,808.4013,345
2024-12-234,970.005,080.004,835.005,080.004,865.8716,268
2024-12-204,980.005,030.004,830.004,870.004,664.7322,734
2024-12-195,050.005,090.004,950.004,975.004,765.3010,719
2024-12-185,110.005,150.004,990.005,100.004,885.0327,897
2024-12-175,140.005,190.005,010.005,100.004,885.0326,065
2024-12-165,070.005,160.005,070.005,140.004,923.3523,663
2024-12-134,945.005,140.004,915.005,080.004,865.8741,444
2024-12-124,970.005,000.004,870.004,945.004,736.5724,276
2024-12-114,800.005,070.004,710.004,970.004,760.5148,535
2024-12-104,275.004,715.004,275.004,640.004,444.4216,711
2024-12-094,550.004,625.004,285.004,415.004,228.9042,606
2024-12-064,690.004,745.004,420.004,580.004,386.9558,877
2024-12-054,800.004,870.004,715.004,745.004,545.0038,773
2024-12-044,760.004,960.004,725.004,815.004,612.0472,593
2024-12-035,000.005,280.004,745.004,970.004,760.51195,906
2024-12-025,360.005,500.004,935.005,100.004,885.03225,241
2024-11-295,380.005,480.005,110.005,440.005,210.70200,906
2024-11-284,740.005,530.004,740.005,380.005,153.23638,289
2024-11-274,460.005,350.004,450.004,800.004,597.681,564,089
2024-11-264,465.004,495.004,445.004,460.004,272.0113,666
2024-11-254,450.004,490.004,385.004,415.004,228.9010,245
2024-11-224,410.004,455.004,340.004,360.004,176.2222,547
2024-11-214,340.004,410.004,325.004,355.004,171.4318,820
2024-11-204,295.004,380.004,295.004,350.004,166.6410,475
2024-11-194,280.004,360.004,220.004,295.004,113.9613,701
2024-11-184,265.004,350.004,215.004,325.004,142.7014,008
2024-11-154,110.004,295.004,110.004,265.004,085.2331,040
2024-11-144,265.004,390.004,230.004,285.004,104.3831,954
2024-11-134,400.004,530.004,265.004,265.004,085.2351,897
2024-11-124,655.004,725.004,535.004,535.004,343.8520,622
2024-11-114,805.004,835.004,630.004,700.004,501.8932,427
2024-11-084,745.004,890.004,745.004,840.004,635.9919,628
2024-11-074,755.004,855.004,705.004,790.004,588.1013,508
2024-11-064,850.004,895.004,740.004,795.004,592.8920,239
2024-11-054,765.004,885.004,765.004,850.004,645.5715,489
2024-11-044,810.004,830.004,730.004,815.004,612.0421,945
2024-11-014,880.004,890.004,755.004,790.004,588.1022,416
2024-10-314,825.004,885.004,675.004,880.004,674.3021,182
2024-10-304,800.004,955.004,650.004,825.004,621.6231,292
2024-10-294,910.004,910.004,745.004,780.004,578.5251,201
← NewerPage 8 of 21 · 1,224 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.