FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,815.00 | 4,885.00 | 4,795.00 | 4,825.00 | 4,621.62 | 19,682 |
| 2024-10-24 | 4,830.00 | 4,905.00 | 4,815.00 | 4,855.00 | 4,650.36 | 15,540 |
| 2024-10-23 | 4,765.00 | 4,900.00 | 4,765.00 | 4,900.00 | 4,693.46 | 18,668 |
| 2024-10-22 | 4,975.00 | 5,000.00 | 4,755.00 | 4,800.00 | 4,597.68 | 57,796 |
| 2024-10-21 | 4,920.00 | 5,030.00 | 4,915.00 | 5,000.00 | 4,789.25 | 17,791 |
| 2024-10-18 | 5,010.00 | 5,100.00 | 4,945.00 | 5,000.00 | 4,789.25 | 50,276 |
| 2024-10-17 | 5,100.00 | 5,170.00 | 4,990.00 | 5,000.00 | 4,789.25 | 70,074 |
| 2024-10-16 | 5,040.00 | 5,180.00 | 5,030.00 | 5,100.00 | 4,885.03 | 17,208 |
| 2024-10-15 | 5,040.00 | 5,210.00 | 5,040.00 | 5,100.00 | 4,885.03 | 12,873 |
| 2024-10-14 | 5,070.00 | 5,110.00 | 5,030.00 | 5,060.00 | 4,846.72 | 18,366 |
| 2024-10-11 | 5,100.00 | 5,170.00 | 5,050.00 | 5,050.00 | 4,837.14 | 31,446 |
| 2024-10-10 | 5,140.00 | 5,380.00 | 5,050.00 | 5,150.00 | 4,932.92 | 52,619 |
| 2024-10-08 | 5,020.00 | 5,160.00 | 5,020.00 | 5,140.00 | 4,923.35 | 45,242 |
| 2024-10-07 | 4,980.00 | 5,140.00 | 4,980.00 | 5,140.00 | 4,923.35 | 58,001 |
| 2024-10-04 | 5,040.00 | 5,130.00 | 5,020.00 | 5,030.00 | 4,817.98 | 54,007 |
| 2024-10-02 | 5,120.00 | 5,180.00 | 5,060.00 | 5,100.00 | 4,885.03 | 44,843 |
| 2024-09-30 | 5,250.00 | 5,280.00 | 5,150.00 | 5,220.00 | 4,999.97 | 47,847 |
| 2024-09-27 | 5,280.00 | 5,320.00 | 5,220.00 | 5,300.00 | 5,076.60 | 60,114 |
| 2024-09-26 | 5,120.00 | 5,300.00 | 5,100.00 | 5,280.00 | 5,057.44 | 39,950 |
| 2024-09-25 | 5,210.00 | 5,260.00 | 5,140.00 | 5,170.00 | 4,952.08 | 58,901 |
| 2024-09-24 | 5,200.00 | 5,270.00 | 5,090.00 | 5,190.00 | 4,971.24 | 75,501 |
| 2024-09-23 | 5,090.00 | 5,200.00 | 5,020.00 | 5,140.00 | 4,923.35 | 54,158 |
| 2024-09-20 | 5,180.00 | 5,290.00 | 5,140.00 | 5,150.00 | 4,932.92 | 50,226 |
| 2024-09-19 | 5,230.00 | 5,230.00 | 5,060.00 | 5,140.00 | 4,923.35 | 36,838 |
| 2024-09-13 | 5,300.00 | 5,330.00 | 5,090.00 | 5,230.00 | 5,009.55 | 67,131 |
| 2024-09-12 | 5,050.00 | 5,180.00 | 5,050.00 | 5,160.00 | 4,942.50 | 48,068 |
| 2024-09-11 | 5,050.00 | 5,200.00 | 4,980.00 | 5,010.00 | 4,798.83 | 91,871 |
| 2024-09-10 | 5,320.00 | 5,470.00 | 5,040.00 | 5,040.00 | 4,827.56 | 214,021 |
| 2024-09-09 | 5,260.00 | 5,570.00 | 5,240.00 | 5,410.00 | 5,181.96 | 145,957 |
| 2024-09-06 | 5,810.00 | 5,990.00 | 5,360.00 | 5,360.00 | 5,134.07 | 432,716 |
| 2024-09-05 | 6,390.00 | 6,870.00 | 5,900.00 | 5,930.00 | 5,680.05 | 2,461,108 |
| 2024-09-04 | 6,260.00 | 6,530.00 | 6,130.00 | 6,250.00 | 5,986.56 | 482,762 |
| 2024-09-03 | 6,430.00 | 7,010.00 | 6,130.00 | 6,650.00 | 6,369.70 | 2,457,921 |
| 2024-09-02 | 6,660.00 | 6,740.00 | 6,360.00 | 6,480.00 | 6,206.86 | 571,695 |
| 2024-08-30 | 6,610.00 | 6,860.00 | 6,460.00 | 6,510.00 | 6,235.60 | 884,234 |
| 2024-08-29 | 6,850.00 | 7,530.00 | 6,520.00 | 6,530.00 | 6,254.76 | 6,512,810 |
| 2024-08-28 | 6,720.00 | 7,800.00 | 6,330.00 | 6,520.00 | 6,245.18 | 7,168,035 |
| 2024-08-27 | 5,660.00 | 6,880.00 | 5,660.00 | 6,850.00 | 6,561.27 | 3,358,890 |
| 2024-08-26 | 5,910.00 | 5,910.00 | 5,750.00 | 5,790.00 | 5,545.95 | 13,318 |
| 2024-08-23 | 5,920.00 | 5,970.00 | 5,770.00 | 5,900.00 | 5,651.31 | 20,955 |
| 2024-08-22 | 5,980.00 | 6,040.00 | 5,800.00 | 5,930.00 | 5,680.05 | 14,178 |
| 2024-08-21 | 5,980.00 | 5,980.00 | 5,890.00 | 5,980.00 | 5,727.94 | 8,718 |
| 2024-08-20 | 5,970.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,699.20 | 18,384 |
| 2024-08-19 | 5,950.00 | 5,970.00 | 5,860.00 | 5,920.00 | 5,670.47 | 19,643 |
| 2024-08-16 | 5,960.00 | 6,000.00 | 5,880.00 | 5,950.00 | 5,699.20 | 13,465 |
| 2024-08-14 | 5,830.00 | 5,960.00 | 5,830.00 | 5,920.00 | 5,670.47 | 24,607 |
| 2024-08-13 | 6,020.00 | 6,020.00 | 5,760.00 | 5,760.00 | 5,517.21 | 37,947 |
| 2024-08-12 | 5,930.00 | 6,000.00 | 5,910.00 | 5,940.00 | 5,689.63 | 5,047 |
| 2024-08-09 | 5,760.00 | 6,090.00 | 5,700.00 | 5,950.00 | 5,699.20 | 13,511 |
| 2024-08-08 | 5,780.00 | 5,820.00 | 5,670.00 | 5,710.00 | 5,469.32 | 18,869 |
| 2024-08-07 | 5,660.00 | 5,800.00 | 5,610.00 | 5,780.00 | 5,536.37 | 13,397 |
| 2024-08-06 | 5,260.00 | 5,700.00 | 5,260.00 | 5,700.00 | 5,459.74 | 34,100 |
| 2024-08-05 | 5,820.00 | 5,950.00 | 5,200.00 | 5,330.00 | 5,105.34 | 84,707 |
| 2024-08-02 | 6,170.00 | 6,170.00 | 5,860.00 | 5,990.00 | 5,737.52 | 28,587 |
| 2024-08-01 | 6,030.00 | 6,200.00 | 6,020.00 | 6,180.00 | 5,919.51 | 34,608 |
| 2024-07-31 | 5,860.00 | 6,040.00 | 5,730.00 | 6,040.00 | 5,785.41 | 26,683 |
| 2024-07-30 | 5,900.00 | 5,920.00 | 5,820.00 | 5,860.00 | 5,613.00 | 15,476 |
| 2024-07-29 | 5,700.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,603.42 | 17,934 |
| 2024-07-26 | 5,680.00 | 5,820.00 | 5,680.00 | 5,740.00 | 5,498.06 | 9,702 |
| 2024-07-25 | 5,610.00 | 5,740.00 | 5,590.00 | 5,730.00 | 5,488.48 | 22,428 |
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.